日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 65 65 65 65 4,000
2008/12/29 65 66 65 65 7,000
2008/12/26 65 65 64 64 7,000
2008/12/25 64 65 63 63 13,000
2008/12/24 64 65 63 65 6,000
2008/12/22 64 64 63 63 10,000
2008/12/19 64 64 63 64 11,000
2008/12/18 64 64 63 64 11,000
2008/12/17 65 65 63 64 10,000
2008/12/16 65 67 63 64 60,000
2008/12/15 62 65 62 65 61,000
2008/12/12 60 60 59 60 12,000
2008/12/11 60 61 58 61 11,000
2008/12/10 59 60 59 60 15,000
2008/12/09 60 61 60 60 4,000
2008/12/08 59 60 59 60 17,000
2008/12/05 60 61 59 61 13,000
2008/12/04 63 63 60 60 37,000
2008/12/03 61 65 60 62 59,000
2008/12/02 60 62 60 61 5,000
2008/12/01 62 63 62 63 6,000
2008/11/28 61 62 58 61 42,000
2008/11/27 63 63 62 62 17,000
2008/11/26 62 63 62 62 8,000
2008/11/25 64 64 63 63 8,000
2008/11/21 60 62 60 62 17,000
2008/11/20 62 63 61 62 40,000
2008/11/19 62 65 62 64 31,000
2008/11/18 69 69 67 67 14,000
2008/11/17 68 71 66 68 38,000
2008/11/14 64 68 64 68 45,000
2008/11/13 64 64 63 63 6,000
2008/11/12 64 65 60 65 27,000
2008/11/11 64 66 64 65 28,000
2008/11/10 67 67 66 67 21,000
2008/11/07 67 67 65 66 14,000
2008/11/06 69 69 67 68 30,000
2008/11/05 69 70 68 69 56,000
2008/11/04 68 71 65 68 62,000
2008/10/31 68 68 64 67 50,000
2008/10/30 60 72 60 67 201,000
2008/10/29 64 64 61 62 64,000
2008/10/28 61 62 58 62 54,000
2008/10/27 66 66 62 63 120,000
2008/10/24 69 69 66 67 61,000
2008/10/23 69 69 66 69 48,000
2008/10/22 73 74 69 70 67,000
2008/10/21 77 79 73 74 114,000
2008/10/20 77 79 69 75 193,000
2008/10/17 78 89 75 77 1,058,000
2008/10/16 79 80 72 73 311,000
2008/10/15 95 100 77 84 2,034,000
2008/10/14 67 75 66 70 45,000
2008/10/10 54 62 53 62 34,000
2008/10/09 47 63 47 63 72,000
2008/10/08 57 57 51 51 125,000
2008/10/07 59 61 57 59 73,000
2008/10/06 67 68 64 64 98,000
2008/10/03 70 70 68 70 85,000
2008/10/02 77 77 72 73 53,000
2008/10/01 77 77 75 77 28,000
2008/09/30 74 75 66 74 124,000
2008/09/29 81 81 78 79 77,000
2008/09/26 78 79 76 79 85,000
2008/09/25 82 82 78 79 78,000
2008/09/24 85 94 79 81 758,000
2008/09/22 80 85 78 84 238,000
2008/09/19 84 88 76 81 755,000
2008/09/18 105 111 77 81 3,131,000
2008/09/17 69 95 69 95 2,819,000
2008/09/16 66 76 60 65 276,000
2008/09/12 69 69 68 69 35,000
2008/09/11 70 71 68 69 39,000
2008/09/10 71 71 68 71 62,000
2008/09/09 71 71 68 70 74,000
2008/09/08 70 72 70 71 64,000
2008/09/05 68 69 65 68 59,000
2008/09/04 67 71 67 70 59,000
2008/09/03 69 72 68 68 65,000
2008/09/02 68 70 67 70 139,000
2008/09/01 72 73 68 70 174,000
2008/08/29 80 80 70 74 285,000
2008/08/28 80 82 80 81 66,000
2008/08/27 83 84 81 81 104,000
2008/08/26 82 84 81 83 132,000
2008/08/25 90 91 89 91 82,000
2008/08/22 89 90 88 89 32,000
2008/08/21 88 90 87 89 41,000
2008/08/20 88 88 86 88 107,000
2008/08/19 86 88 85 88 66,000
2008/08/18 90 90 86 87 79,000
2008/08/15 84 88 84 87 78,000
2008/08/14 85 85 82 83 70,000
2008/08/13 87 87 85 85 20,000
2008/08/12 86 92 84 87 286,000
2008/08/11 88 88 86 87 79,000
2008/08/08 89 89 87 89 79,000
2008/08/07 91 91 88 89 109,000
2008/08/06 89 92 89 90 87,000
2008/08/05 90 90 88 89 107,000
2008/08/04 91 91 90 90 105,000
2008/08/01 92 92 90 91 111,000
2008/07/31 93 97 90 93 524,000
2008/07/30 93 93 91 92 184,000
2008/07/29 95 95 92 93 168,000
2008/07/28 98 98 94 95 150,000
2008/07/25 94 102 92 96 926,000
2008/07/24 94 94 92 94 164,000
2008/07/23 93 98 91 93 308,000
2008/07/22 96 97 91 93 200,000
2008/07/18 93 103 90 98 873,000
2008/07/17 93 94 91 92 252,000
2008/07/16 97 107 92 95 1,113,000
2008/07/15 132 136 97 100 3,726,000
2008/07/14 107 117 106 117 1,101,000
2008/07/11 87 87 86 87 46,000
2008/07/10 89 90 86 87 82,000
2008/07/09 87 95 85 89 268,000
2008/07/08 90 90 84 86 170,000
2008/07/07 90 90 86 90 138,000
2008/07/04 95 97 90 92 191,000
2008/07/03 92 108 88 97 1,351,000
2008/07/02 119 132 94 95 2,352,000
2008/07/01 86 114 86 114 2,998,000
2008/06/30 84 85 81 84 135,000
2008/06/27 88 89 85 87 111,000
2008/06/26 94 94 89 92 161,000
2008/06/25 99 99 95 95 70,000
2008/06/24 95 99 93 99 106,000
2008/06/23 98 98 97 97 49,000
2008/06/20 100 100 98 100 49,000
2008/06/19 101 101 98 100 36,000
2008/06/18 102 102 98 102 52,000
2008/06/17 99 104 97 103 85,000
2008/06/16 99 100 97 99 76,000
2008/06/13 99 101 97 99 135,000
2008/06/12 101 104 100 102 140,000
2008/06/11 108 118 102 103 881,000
2008/06/10 107 108 103 103 91,000
2008/06/09 108 108 105 108 81,000
2008/06/06 113 113 109 111 172,000
2008/06/05 116 116 110 114 155,000
2008/06/04 120 121 114 117 192,000
2008/06/03 120 131 116 121 1,032,000
2008/06/02 112 119 111 119 262,000
2008/05/30 115 116 111 114 100,000
2008/05/29 117 117 110 115 128,000
2008/05/28 119 120 114 114 214,000
2008/05/27 126 126 117 119 219,000
2008/05/26 125 133 124 126 376,000
2008/05/23 125 128 120 128 260,000
2008/05/22 126 126 123 126 172,000
2008/05/21 129 129 126 128 173,000
2008/05/20 134 134 130 131 200,000
2008/05/19 132 137 130 134 506,000
2008/05/16 129 134 127 130 288,000
2008/05/15 137 137 127 130 320,000
2008/05/14 130 140 126 133 1,090,000
2008/05/13 131 132 126 128 246,000
2008/05/12 130 130 127 129 174,000
2008/05/09 135 138 131 132 332,000
2008/05/08 137 145 132 135 1,674,000
2008/05/07 137 137 129 132 479,000
2008/05/02 143 143 137 140 512,000
2008/05/01 149 150 138 147 862,000
2008/04/30 139 151 138 141 1,544,000
2008/04/28 146 153 134 136 1,477,000
2008/04/25 179 188 145 146 6,831,000
2008/04/24 128 152 128 149 6,430,000
2008/04/23 130 134 121 125 779,000
2008/04/22 135 142 126 132 3,247,000
2008/04/21 126 146 123 123 2,740,000
2008/04/18 150 156 128 129 3,153,000
2008/04/17 184 184 140 151 5,626,000
2008/04/16 159 179 149 179 5,360,000
2008/04/15 112 129 108 129 6,924,000
2008/04/14 75 100 75 99 11,749,000
2008/04/11 64 78 56 71 8,905,000
2008/04/10 56 56 50 51 401,000
2008/04/09 59 59 55 56 287,000
2008/04/08 68 68 56 59 900,000
2008/04/07 63 83 63 68 2,042,000
2008/04/04 68 68 63 64 43,000
2008/04/03 71 71 65 68 50,000
2008/04/02 70 71 70 71 4,000
2008/04/01 73 74 70 71 12,000
2008/03/28 75 75 73 74 6,000
2008/03/27 75 75 75 75 2,000
2008/03/25 74 74 74 74 4,000
2008/03/24 73 74 73 74 4,000
2008/03/21 73 74 73 74 7,000
2008/03/19 77 77 73 73 3,000
2008/03/17 78 78 78 78 10,000
2008/03/13 78 78 78 78 2,000
2008/03/12 79 79 78 78 5,000
2008/03/11 80 81 79 79 6,000
2008/03/10 80 80 79 80 5,000
2008/03/07 80 80 80 80 2,000
2008/03/06 80 80 80 80 1,000
2008/03/05 79 79 79 79 1,000
2008/03/04 84 84 80 80 4,000
2008/03/03 97 101 77 83 81,000
2008/02/29 89 89 89 89 1,000
2008/02/27 89 89 89 89 3,000
2008/02/26 88 88 88 88 5,000
2008/02/25 88 89 88 89 3,000
2008/02/22 85 87 85 87 4,000
2008/02/21 90 90 89 89 6,000
2008/02/20 93 93 91 91 4,000
2008/02/19 91 100 90 92 19,000
2008/02/18 94 100 94 99 23,000
2008/02/15 95 95 93 94 19,000
2008/02/14 87 90 87 90 7,000
2008/02/13 100 100 85 87 15,000
2008/02/12 100 100 100 100 14,000
2008/02/08 102 103 102 103 4,000
2008/02/07 104 104 103 103 13,000
2008/02/06 104 105 104 104 10,000
2008/02/05 106 106 105 105 23,000
2008/02/04 107 107 107 107 1,000
2008/02/01 107 107 107 107 1,000
2008/01/31 106 106 106 106 4,000
2008/01/28 107 107 107 107 2,000
2008/01/25 106 106 106 106 1,000
2008/01/24 106 106 106 106 2,000
2008/01/23 100 101 100 101 4,000
2008/01/22 106 106 106 106 1,000
2008/01/21 103 105 100 105 5,000
2008/01/18 100 101 100 101 3,000
2008/01/17 120 120 120 120 4,000
2008/01/15 136 137 136 136 9,000

このページの先頭へ