フェスタリアホールディングス(2736)の株価時系列情報
フェスタリアホールディングス(2736)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/26 | 139 | 139 | 139 | 139 | 1,000 |
2007/12/21 | 139 | 140 | 139 | 140 | 12,000 |
2007/12/17 | 140 | 140 | 139 | 139 | 21,000 |
2007/12/13 | 140 | 140 | 140 | 140 | 5,000 |
2007/12/12 | 140 | 140 | 139 | 139 | 17,000 |
2007/12/11 | 141 | 141 | 141 | 141 | 1,000 |
2007/12/10 | 138 | 142 | 138 | 142 | 3,000 |
2007/11/30 | 137 | 137 | 137 | 137 | 1,000 |
2007/11/29 | 136 | 137 | 136 | 137 | 2,000 |
2007/11/26 | 136 | 136 | 136 | 136 | 4,000 |
2007/11/22 | 147 | 160 | 147 | 152 | 14,000 |
2007/11/21 | 148 | 149 | 148 | 149 | 2,000 |
2007/11/20 | 140 | 140 | 140 | 140 | 1,000 |
2007/11/16 | 134 | 134 | 134 | 134 | 1,000 |
2007/11/15 | 130 | 134 | 130 | 134 | 6,000 |
2007/11/14 | 131 | 131 | 120 | 125 | 7,000 |
2007/11/09 | 130 | 130 | 130 | 130 | 2,000 |
2007/11/07 | 149 | 149 | 140 | 140 | 5,000 |
2007/11/06 | 149 | 152 | 149 | 150 | 14,000 |
2007/11/05 | 152 | 152 | 151 | 151 | 2,000 |
2007/11/02 | 160 | 160 | 151 | 151 | 3,000 |
2007/11/01 | 165 | 165 | 165 | 165 | 2,000 |
2007/10/31 | 165 | 165 | 165 | 165 | 7,000 |
2007/10/30 | 166 | 166 | 166 | 166 | 1,000 |
2007/10/29 | 166 | 166 | 166 | 166 | 2,000 |
2007/10/26 | 170 | 170 | 166 | 166 | 2,000 |
2007/10/16 | 181 | 181 | 181 | 181 | 6,000 |
2007/10/15 | 181 | 181 | 181 | 181 | 1,000 |
2007/10/12 | 175 | 180 | 175 | 180 | 5,000 |
2007/10/09 | 178 | 178 | 178 | 178 | 3,000 |
2007/10/04 | 178 | 178 | 178 | 178 | 1,000 |
2007/10/03 | 169 | 170 | 169 | 170 | 2,000 |
2007/10/02 | 169 | 169 | 169 | 169 | 2,000 |
2007/10/01 | 169 | 169 | 169 | 169 | 1,000 |
2007/09/28 | 170 | 170 | 169 | 169 | 2,000 |
2007/09/27 | 165 | 165 | 165 | 165 | 1,000 |
2007/09/26 | 176 | 176 | 170 | 170 | 2,000 |
2007/09/25 | 175 | 180 | 175 | 180 | 3,000 |
2007/09/21 | 176 | 176 | 175 | 175 | 3,000 |
2007/09/18 | 200 | 200 | 200 | 200 | 5,000 |
2007/09/14 | 200 | 200 | 200 | 200 | 23,000 |
2007/09/13 | 186 | 195 | 180 | 195 | 9,000 |
2007/09/12 | 201 | 201 | 201 | 201 | 1,000 |
2007/09/11 | 200 | 200 | 200 | 200 | 1,000 |
2007/09/10 | 209 | 209 | 200 | 200 | 2,000 |
2007/09/07 | 211 | 211 | 211 | 211 | 3,000 |
2007/09/05 | 215 | 215 | 215 | 215 | 1,000 |
2007/09/04 | 214 | 214 | 214 | 214 | 1,000 |
2007/08/31 | 234 | 234 | 219 | 223 | 5,000 |
2007/08/30 | 214 | 234 | 214 | 234 | 4,000 |
2007/08/29 | 221 | 229 | 216 | 229 | 5,000 |
2007/08/28 | 220 | 229 | 220 | 225 | 12,000 |
2007/08/27 | 236 | 247 | 236 | 247 | 10,000 |
2007/08/24 | 248 | 249 | 246 | 249 | 4,000 |
2007/08/23 | 249 | 249 | 245 | 245 | 3,000 |
2007/08/21 | 243 | 250 | 236 | 250 | 11,000 |
2007/08/20 | 242 | 242 | 242 | 242 | 1,000 |
2007/08/17 | 235 | 235 | 235 | 235 | 2,000 |
2007/08/16 | 239 | 239 | 239 | 239 | 1,000 |
2007/08/15 | 245 | 245 | 245 | 245 | 4,000 |
2007/08/13 | 238 | 245 | 238 | 245 | 5,000 |
2007/08/10 | 242 | 242 | 240 | 240 | 6,000 |
2007/08/09 | 243 | 243 | 242 | 242 | 2,000 |
2007/08/08 | 244 | 244 | 241 | 241 | 3,000 |
2007/08/07 | 245 | 245 | 245 | 245 | 1,000 |
2007/08/02 | 247 | 247 | 247 | 247 | 1,000 |
2007/08/01 | 252 | 252 | 236 | 236 | 10,000 |
2007/07/31 | 253 | 253 | 253 | 253 | 1,000 |
2007/07/30 | 242 | 252 | 242 | 252 | 8,000 |
2007/07/27 | 251 | 251 | 251 | 251 | 1,000 |
2007/07/25 | 246 | 253 | 246 | 253 | 2,000 |
2007/07/24 | 250 | 250 | 250 | 250 | 1,000 |
2007/07/23 | 250 | 254 | 250 | 254 | 2,000 |
2007/07/20 | 250 | 250 | 250 | 250 | 2,000 |
2007/07/19 | 250 | 250 | 250 | 250 | 1,000 |
2007/07/18 | 250 | 250 | 250 | 250 | 5,000 |
2007/07/17 | 245 | 245 | 245 | 245 | 4,000 |
2007/07/12 | 245 | 245 | 245 | 245 | 5,000 |
2007/07/06 | 254 | 254 | 254 | 254 | 2,000 |
2007/07/05 | 250 | 251 | 240 | 251 | 6,000 |
2007/07/04 | 250 | 250 | 250 | 250 | 10,000 |
2007/07/03 | 249 | 249 | 249 | 249 | 1,000 |
2007/07/02 | 236 | 249 | 236 | 249 | 5,000 |
2007/06/22 | 251 | 251 | 250 | 250 | 2,000 |
2007/06/21 | 255 | 255 | 255 | 255 | 1,000 |
2007/06/20 | 255 | 255 | 255 | 255 | 10,000 |
2007/06/18 | 254 | 254 | 254 | 254 | 2,000 |
2007/06/14 | 255 | 255 | 254 | 254 | 4,000 |
2007/06/11 | 251 | 255 | 251 | 255 | 4,000 |
2007/06/08 | 251 | 251 | 251 | 251 | 2,000 |
2007/06/04 | 250 | 250 | 250 | 250 | 12,000 |
2007/05/30 | 255 | 256 | 255 | 255 | 12,000 |
2007/05/29 | 230 | 230 | 230 | 230 | 2,000 |
2007/05/25 | 257 | 257 | 255 | 255 | 4,000 |
2007/05/22 | 255 | 255 | 255 | 255 | 2,000 |
2007/05/18 | 255 | 255 | 255 | 255 | 1,000 |
2007/05/11 | 255 | 255 | 255 | 255 | 2,000 |
2007/05/10 | 253 | 255 | 253 | 255 | 8,000 |
2007/05/08 | 252 | 252 | 252 | 252 | 6,000 |
2007/05/01 | 251 | 251 | 245 | 245 | 2,000 |
2007/04/24 | 246 | 250 | 246 | 250 | 2,000 |
2007/04/23 | 245 | 245 | 245 | 245 | 3,000 |
2007/04/20 | 244 | 245 | 244 | 245 | 2,000 |
2007/04/19 | 251 | 251 | 245 | 245 | 5,000 |
2007/04/18 | 251 | 251 | 251 | 251 | 1,000 |
2007/04/17 | 256 | 256 | 256 | 256 | 2,000 |
2007/04/16 | 251 | 251 | 251 | 251 | 2,000 |
2007/04/13 | 256 | 256 | 256 | 256 | 1,000 |
2007/04/12 | 251 | 251 | 251 | 251 | 3,000 |
2007/04/11 | 260 | 260 | 260 | 260 | 2,000 |
2007/04/10 | 256 | 260 | 255 | 260 | 4,000 |
2007/04/05 | 255 | 255 | 255 | 255 | 6,000 |
2007/03/30 | 255 | 259 | 255 | 259 | 3,000 |
2007/03/29 | 250 | 255 | 245 | 255 | 4,000 |
2007/03/28 | 250 | 250 | 250 | 250 | 1,000 |
2007/03/22 | 259 | 259 | 254 | 254 | 2,000 |
2007/03/20 | 259 | 259 | 259 | 259 | 1,000 |
2007/03/19 | 255 | 255 | 254 | 254 | 2,000 |
2007/03/16 | 255 | 260 | 255 | 260 | 2,000 |
2007/03/14 | 265 | 265 | 265 | 265 | 3,000 |
2007/03/13 | 261 | 265 | 261 | 265 | 3,000 |
2007/03/12 | 261 | 261 | 261 | 261 | 1,000 |
2007/03/08 | 252 | 260 | 252 | 260 | 2,000 |
2007/03/07 | 260 | 260 | 257 | 257 | 2,000 |
2007/03/06 | 256 | 256 | 256 | 256 | 1,000 |
2007/03/05 | 256 | 256 | 256 | 256 | 1,000 |
2007/03/01 | 256 | 256 | 256 | 256 | 2,000 |
2007/02/28 | 255 | 255 | 255 | 255 | 1,000 |
2007/02/26 | 265 | 265 | 261 | 265 | 4,000 |
2007/02/21 | 270 | 270 | 270 | 270 | 10,000 |
2007/02/20 | 259 | 259 | 259 | 259 | 1,000 |
2007/02/19 | 258 | 258 | 258 | 258 | 1,000 |
2007/02/16 | 245 | 250 | 245 | 250 | 15,000 |
2007/02/15 | 255 | 255 | 250 | 250 | 5,000 |
2007/02/13 | 257 | 258 | 255 | 255 | 21,000 |
2007/02/09 | 257 | 257 | 257 | 257 | 2,000 |
2007/02/08 | 257 | 262 | 257 | 262 | 2,000 |
2007/02/07 | 262 | 262 | 262 | 262 | 11,000 |
2007/02/06 | 261 | 261 | 261 | 261 | 1,000 |
2007/02/05 | 262 | 262 | 262 | 262 | 1,000 |
2007/02/02 | 262 | 262 | 262 | 262 | 1,000 |
2007/02/01 | 262 | 262 | 262 | 262 | 1,000 |
2007/01/30 | 265 | 265 | 265 | 265 | 1,000 |
2007/01/29 | 264 | 264 | 262 | 262 | 5,000 |
2007/01/26 | 264 | 264 | 264 | 264 | 1,000 |
2007/01/25 | 261 | 264 | 261 | 264 | 3,000 |
2007/01/24 | 261 | 266 | 261 | 266 | 4,000 |
2007/01/23 | 265 | 265 | 265 | 265 | 2,000 |
2007/01/22 | 262 | 265 | 261 | 265 | 6,000 |
2007/01/19 | 262 | 262 | 262 | 262 | 1,000 |
2007/01/18 | 261 | 269 | 261 | 269 | 4,000 |
2007/01/17 | 271 | 271 | 261 | 261 | 9,000 |
2007/01/16 | 261 | 266 | 261 | 266 | 2,000 |
2007/01/12 | 273 | 273 | 270 | 270 | 9,000 |
2007/01/11 | 273 | 273 | 273 | 273 | 1,000 |
2007/01/10 | 273 | 273 | 273 | 273 | 1,000 |
2007/01/05 | 273 | 273 | 273 | 273 | 1,000 |