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
2009/12/30 68 68 67 68 31,000
2009/12/29 68 69 68 69 37,000
2009/12/28 70 70 68 69 9,000
2009/12/25 69 69 67 69 7,000
2009/12/24 68 69 68 68 5,000
2009/12/22 71 71 69 70 5,000
2009/12/21 71 71 71 71 2,000
2009/12/18 71 71 69 70 15,000
2009/12/17 71 71 71 71 7,000
2009/12/16 71 72 71 72 15,000
2009/12/15 69 71 69 70 37,000
2009/12/14 68 69 68 68 9,000
2009/12/11 65 68 65 68 9,000
2009/12/10 66 66 65 65 18,000
2009/12/09 66 66 66 66 10,000
2009/12/08 68 69 68 69 14,000
2009/12/07 69 69 67 67 13,000
2009/12/04 68 68 66 68 6,000
2009/12/03 65 68 65 68 23,000
2009/12/02 64 64 62 63 9,000
2009/12/01 61 63 60 63 14,000
2009/11/30 58 60 58 60 6,000
2009/11/27 59 59 58 58 7,000
2009/11/26 58 61 58 60 14,000
2009/11/25 58 60 58 60 6,000
2009/11/24 58 60 57 57 26,000
2009/11/20 52 56 52 56 17,000
2009/11/19 57 57 53 53 31,000
2009/11/18 58 58 53 53 41,000
2009/11/17 63 63 59 59 16,000
2009/11/16 64 64 61 61 26,000
2009/11/13 63 64 62 64 7,000
2009/11/12 65 65 64 64 4,000
2009/11/11 67 67 63 64 37,000
2009/11/10 69 69 63 67 25,000
2009/11/09 69 69 68 69 5,000
2009/11/06 69 69 68 68 12,000
2009/11/05 69 69 69 69 11,000
2009/11/04 70 70 69 69 7,000
2009/11/02 68 69 68 69 33,000
2009/10/30 71 71 69 71 46,000
2009/10/29 71 71 70 70 8,000
2009/10/28 71 72 71 71 34,000
2009/10/27 74 74 72 74 5,000
2009/10/26 72 73 72 73 6,000
2009/10/23 75 75 73 73 15,000
2009/10/22 72 79 72 74 118,000
2009/10/21 72 72 72 72 5,000
2009/10/20 72 73 72 72 4,000
2009/10/19 72 72 72 72 5,000
2009/10/16 73 74 73 73 4,000
2009/10/15 73 74 73 73 9,000
2009/10/14 74 74 73 73 16,000
2009/10/13 73 74 73 74 7,000
2009/10/09 71 73 71 73 5,000
2009/10/08 71 72 71 71 11,000
2009/10/07 71 71 70 70 3,000
2009/10/06 70 72 69 69 25,000
2009/10/05 71 71 68 69 24,000
2009/10/02 73 73 70 71 26,000
2009/10/01 73 75 73 74 6,000
2009/09/30 73 74 73 74 9,000
2009/09/29 75 77 75 77 18,000
2009/09/28 71 76 71 74 17,000
2009/09/25 74 75 70 73 41,000
2009/09/24 76 77 74 74 31,000
2009/09/18 79 79 77 77 36,000
2009/09/17 80 80 80 80 8,000
2009/09/16 80 81 80 80 13,000
2009/09/15 80 80 79 79 36,000
2009/09/14 81 81 80 80 44,000
2009/09/11 85 85 80 81 49,000
2009/09/10 82 84 82 84 12,000
2009/09/09 81 83 81 82 17,000
2009/09/08 81 81 79 81 33,000
2009/09/07 82 83 81 82 24,000
2009/09/04 83 83 80 80 62,000
2009/09/03 84 84 82 83 24,000
2009/09/02 85 85 83 84 47,000
2009/09/01 87 87 82 86 82,000
2009/08/31 89 89 87 87 38,000
2009/08/28 87 88 87 88 36,000
2009/08/27 87 88 85 87 72,000
2009/08/26 87 90 87 88 242,000
2009/08/25 98 98 94 94 215,000
2009/08/24 95 100 94 98 213,000
2009/08/21 93 96 93 95 94,000
2009/08/20 93 94 92 94 46,000
2009/08/19 94 94 93 94 33,000
2009/08/18 94 94 93 93 39,000
2009/08/17 96 96 95 95 60,000
2009/08/14 95 96 93 95 42,000
2009/08/13 97 97 92 94 96,000
2009/08/12 98 99 94 95 90,000
2009/08/11 100 100 97 98 46,000
2009/08/10 100 100 97 99 69,000
2009/08/07 93 101 93 96 308,000
2009/08/06 93 94 92 93 50,000
2009/08/05 94 94 92 93 47,000
2009/08/04 94 94 93 93 85,000
2009/08/03 92 93 91 92 39,000
2009/07/31 93 93 91 92 87,000
2009/07/30 94 94 92 93 79,000
2009/07/29 94 94 91 94 270,000
2009/07/28 91 105 91 93 1,396,000
2009/07/27 92 92 90 90 86,000
2009/07/24 88 92 87 91 240,000
2009/07/23 86 88 85 87 96,000
2009/07/22 87 87 84 86 83,000
2009/07/21 89 89 83 87 145,000
2009/07/17 84 93 84 86 242,000
2009/07/16 84 94 83 83 472,000
2009/07/15 83 86 82 82 101,000
2009/07/14 80 83 80 82 64,000
2009/07/13 88 88 77 78 179,000
2009/07/10 94 95 88 90 143,000
2009/07/09 95 95 92 92 92,000
2009/07/08 97 97 95 95 117,000
2009/07/07 99 101 96 96 151,000
2009/07/06 99 100 96 99 163,000
2009/07/03 101 104 97 101 271,000
2009/07/02 111 134 99 104 3,019,000
2009/07/01 91 116 91 116 2,792,000
2009/06/30 84 88 84 86 122,000
2009/06/29 82 83 82 83 54,000
2009/06/26 81 82 81 81 34,000
2009/06/25 81 81 79 81 17,000
2009/06/24 80 81 79 80 18,000
2009/06/23 80 80 79 80 8,000
2009/06/22 79 80 79 80 23,000
2009/06/19 80 81 77 79 82,000
2009/06/18 83 83 81 81 31,000
2009/06/17 79 83 79 83 54,000
2009/06/16 82 83 80 81 34,000
2009/06/15 84 84 80 82 121,000
2009/06/12 85 86 84 84 76,000
2009/06/11 86 88 84 85 107,000
2009/06/10 80 87 79 86 132,000
2009/06/09 80 80 76 78 120,000
2009/06/08 77 91 77 78 625,000
2009/06/05 73 75 72 75 53,000
2009/06/04 73 73 72 72 37,000
2009/06/03 73 75 73 73 58,000
2009/06/02 72 73 71 73 72,000
2009/06/01 70 72 70 71 46,000
2009/05/29 70 71 70 70 35,000
2009/05/28 72 72 68 69 74,000
2009/05/27 69 70 69 70 46,000
2009/05/26 68 68 66 68 67,000
2009/05/25 66 67 66 66 22,000
2009/05/22 66 66 64 65 29,000
2009/05/21 68 69 64 65 107,000
2009/05/20 65 70 65 69 90,000
2009/05/19 65 65 64 65 6,000
2009/05/18 64 64 64 64 8,000
2009/05/15 64 64 63 64 45,000
2009/05/14 63 63 62 63 8,000
2009/05/13 64 64 61 63 33,000
2009/05/12 62 64 62 63 8,000
2009/05/11 63 64 62 63 22,000
2009/05/08 61 63 61 62 16,000
2009/05/07 61 61 60 61 15,000
2009/05/01 61 61 59 61 3,000
2009/04/30 61 61 59 61 17,000
2009/04/28 63 63 59 60 66,000
2009/04/27 64 64 62 63 18,000
2009/04/24 63 65 63 64 11,000
2009/04/23 64 64 63 64 13,000
2009/04/22 64 65 63 65 41,000
2009/04/21 63 63 63 63 8,000
2009/04/20 62 64 61 64 27,000
2009/04/17 62 62 61 62 8,000
2009/04/16 64 65 62 63 16,000
2009/04/15 65 65 63 64 30,000
2009/04/14 64 65 63 65 30,000
2009/04/13 63 65 63 65 56,000
2009/04/10 62 63 62 63 34,000
2009/04/09 62 63 59 62 65,000
2009/04/08 67 67 62 62 75,000
2009/04/07 66 71 65 67 421,000
2009/04/06 66 75 65 69 295,000
2009/04/03 61 69 60 64 203,000
2009/04/02 60 60 58 60 38,000
2009/04/01 58 59 57 59 33,000
2009/03/31 58 58 58 58 2,000
2009/03/30 60 60 56 58 60,000
2009/03/27 59 60 57 59 64,000
2009/03/26 57 60 57 60 9,000
2009/03/25 59 60 56 60 92,000
2009/03/24 60 60 57 60 42,000
2009/03/23 60 62 60 60 57,000
2009/03/19 57 59 55 59 75,000
2009/03/18 56 59 55 56 94,000
2009/03/17 53 56 53 56 40,000
2009/03/16 52 53 52 53 30,000
2009/03/13 50 52 50 52 26,000
2009/03/12 49 50 49 50 20,000
2009/03/11 49 51 49 51 11,000
2009/03/10 50 51 49 51 10,000
2009/03/09 52 52 51 52 19,000
2009/03/06 51 52 49 52 35,000
2009/03/05 50 51 50 51 18,000
2009/03/04 49 50 49 50 10,000
2009/03/03 46 49 46 49 28,000
2009/03/02 50 50 46 48 84,000
2009/02/27 52 53 51 52 25,000
2009/02/26 52 53 51 52 12,000
2009/02/25 53 53 51 52 17,000
2009/02/24 50 53 50 53 48,000
2009/02/23 55 55 47 50 115,000
2009/02/20 55 55 55 55 9,000
2009/02/19 56 56 55 55 11,000
2009/02/18 56 56 55 55 18,000
2009/02/17 57 57 56 56 14,000
2009/02/16 57 58 57 57 12,000
2009/02/13 57 57 56 57 6,000
2009/02/12 57 57 56 57 7,000
2009/02/10 58 58 57 57 30,000
2009/02/09 57 58 57 58 24,000
2009/02/06 58 60 58 58 59,000
2009/02/05 61 61 59 60 40,000
2009/02/04 61 61 61 61 19,000
2009/02/03 61 61 60 60 37,000
2009/02/02 61 61 60 60 30,000
2009/01/30 60 62 60 62 8,000
2009/01/29 61 62 61 62 15,000
2009/01/28 62 62 61 62 30,000
2009/01/27 60 63 60 62 74,000
2009/01/26 62 62 60 61 53,000
2009/01/23 63 63 61 62 65,000
2009/01/22 65 65 63 64 26,000
2009/01/21 65 65 63 65 31,000
2009/01/20 68 68 65 66 56,000
2009/01/19 68 68 66 67 82,000
2009/01/16 69 69 65 68 134,000
2009/01/15 70 70 66 67 147,000
2009/01/14 75 88 69 72 2,142,000
2009/01/13 63 64 60 63 33,000
2009/01/09 64 64 64 64 4,000
2009/01/08 64 64 63 63 4,000
2009/01/07 64 64 63 63 10,000
2009/01/06 64 65 64 64 15,000
2009/01/05 63 64 63 63 23,000

このページの先頭へ