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
2011/12/30 82 85 82 85 19,000
2011/12/29 82 83 82 83 13,000
2011/12/28 82 82 82 82 11,000
2011/12/27 83 83 82 82 15,000
2011/12/26 84 84 83 84 25,000
2011/12/22 83 84 82 84 14,000
2011/12/21 83 84 82 83 60,000
2011/12/20 82 82 82 82 20,000
2011/12/19 83 83 81 82 49,000
2011/12/16 82 83 82 83 54,000
2011/12/15 84 84 81 82 38,000
2011/12/14 81 83 81 83 32,000
2011/12/13 81 82 81 82 31,000
2011/12/12 82 83 81 81 109,000
2011/12/09 81 81 80 81 20,000
2011/12/08 81 81 80 81 84,000
2011/12/07 82 82 80 81 65,000
2011/12/06 90 100 81 81 1,780,000
2011/12/05 83 85 82 85 156,000
2011/12/02 81 86 81 83 103,000
2011/12/01 80 81 80 81 62,000
2011/11/30 81 81 80 80 19,000
2011/11/29 80 81 80 81 6,000
2011/11/28 80 80 79 80 16,000
2011/11/25 79 80 79 80 14,000
2011/11/24 80 80 79 79 12,000
2011/11/22 81 81 79 80 64,000
2011/11/21 81 81 81 81 6,000
2011/11/18 81 81 81 81 4,000
2011/11/17 81 81 80 81 11,000
2011/11/16 81 81 80 80 4,000
2011/11/15 81 81 81 81 18,000
2011/11/14 78 80 78 80 41,000
2011/11/11 79 80 79 79 5,000
2011/11/10 78 79 78 79 19,000
2011/11/09 79 79 78 79 10,000
2011/11/08 79 80 78 80 8,000
2011/11/07 79 79 79 79 12,000
2011/11/04 80 80 78 78 56,000
2011/11/02 81 81 79 80 62,000
2011/11/01 81 82 81 81 35,000
2011/10/31 82 83 82 82 21,000
2011/10/28 82 83 82 82 61,000
2011/10/27 81 82 81 81 31,000
2011/10/26 81 81 80 80 7,000
2011/10/25 82 82 81 81 26,000
2011/10/24 81 82 81 81 22,000
2011/10/21 80 81 79 81 30,000
2011/10/20 80 80 79 79 2,000
2011/10/19 81 82 79 79 44,000
2011/10/18 81 81 79 81 67,000
2011/10/17 83 83 81 81 25,000
2011/10/14 83 83 81 81 63,000
2011/10/13 82 83 80 83 48,000
2011/10/12 83 83 80 81 64,000
2011/10/11 90 93 83 83 1,000,000
2011/10/07 81 81 79 79 28,000
2011/10/06 79 81 79 81 64,000
2011/10/05 79 79 78 79 38,000
2011/10/04 77 78 76 78 32,000
2011/10/03 76 77 75 77 43,000
2011/09/30 76 76 75 75 46,000
2011/09/29 75 79 74 75 73,000
2011/09/28 73 74 72 74 33,000
2011/09/27 74 74 71 73 74,000
2011/09/26 76 77 74 74 101,000
2011/09/22 79 79 77 77 71,000
2011/09/21 81 81 78 80 183,000
2011/09/20 82 82 79 81 206,000
2011/09/16 85 90 81 82 993,000
2011/09/15 83 108 82 89 5,626,000
2011/09/14 79 81 78 78 60,000
2011/09/13 81 81 79 79 19,000
2011/09/12 81 81 80 80 14,000
2011/09/09 81 82 80 80 29,000
2011/09/08 82 82 80 80 43,000
2011/09/07 83 83 82 82 7,000
2011/09/06 84 84 83 83 18,000
2011/09/05 86 86 84 84 14,000
2011/09/02 84 86 84 85 44,000
2011/09/01 85 85 84 84 57,000
2011/08/31 84 85 84 85 35,000
2011/08/30 86 88 83 84 83,000
2011/08/29 84 88 84 86 249,000
2011/08/26 91 93 91 93 91,000
2011/08/25 91 92 90 92 60,000
2011/08/24 91 91 90 90 43,000
2011/08/23 91 91 90 90 18,000
2011/08/22 91 91 90 91 17,000
2011/08/19 91 92 90 91 28,000
2011/08/18 92 92 91 92 7,000
2011/08/17 91 91 90 91 21,000
2011/08/16 90 91 90 90 24,000
2011/08/15 93 93 89 90 82,000
2011/08/12 90 92 90 91 18,000
2011/08/11 90 91 89 90 24,000
2011/08/10 89 92 89 91 28,000
2011/08/09 84 89 81 89 100,000
2011/08/08 91 91 86 88 112,000
2011/08/05 94 94 92 92 47,000
2011/08/04 96 96 94 95 22,000
2011/08/03 95 95 94 95 20,000
2011/08/02 96 96 95 96 17,000
2011/08/01 94 96 94 96 34,000
2011/07/29 95 95 94 94 31,000
2011/07/28 95 96 94 95 33,000
2011/07/27 96 96 95 95 21,000
2011/07/26 96 96 95 96 42,000
2011/07/25 94 95 93 95 24,000
2011/07/22 93 94 93 93 53,000
2011/07/21 93 93 92 92 15,000
2011/07/20 92 93 91 92 99,000
2011/07/19 95 95 92 92 77,000
2011/07/15 97 97 92 94 373,000
2011/07/14 103 103 99 99 214,000
2011/07/13 99 101 98 101 174,000
2011/07/12 101 101 98 98 64,000
2011/07/11 100 100 98 99 63,000
2011/07/08 99 99 96 98 108,000
2011/07/07 97 99 94 98 128,000
2011/07/06 97 110 96 96 1,171,000
2011/07/05 94 96 93 95 103,000
2011/07/04 91 93 91 92 60,000
2011/07/01 91 91 90 90 36,000
2011/06/30 89 91 89 89 58,000
2011/06/29 89 89 88 89 25,000
2011/06/28 90 91 87 88 77,000
2011/06/27 87 90 87 90 81,000
2011/06/24 86 87 86 87 14,000
2011/06/23 85 86 84 85 28,000
2011/06/22 86 86 84 85 27,000
2011/06/21 85 85 84 85 23,000
2011/06/20 85 85 83 85 19,000
2011/06/17 85 92 81 85 300,000
2011/06/16 87 87 85 85 38,000
2011/06/15 85 87 84 86 121,000
2011/06/14 82 85 82 85 87,000
2011/06/13 81 82 80 82 18,000
2011/06/10 81 82 81 81 39,000
2011/06/09 79 80 78 80 18,000
2011/06/08 79 79 79 79 10,000
2011/06/07 79 80 78 79 67,000
2011/06/06 80 81 79 80 39,000
2011/06/03 81 82 80 81 11,000
2011/06/02 81 81 80 81 15,000
2011/06/01 81 82 81 82 26,000
2011/05/31 83 83 81 81 41,000
2011/05/30 81 83 81 83 109,000
2011/05/27 78 80 78 80 53,000
2011/05/26 80 80 78 78 32,000
2011/05/25 77 77 76 76 25,000
2011/05/24 77 77 76 76 14,000
2011/05/23 78 78 76 76 69,000
2011/05/20 78 78 78 78 9,000
2011/05/19 78 78 77 78 20,000
2011/05/18 78 78 78 78 11,000
2011/05/17 76 77 76 77 18,000
2011/05/16 78 78 76 77 34,000
2011/05/13 76 80 75 76 182,000
2011/05/12 77 77 75 75 59,000
2011/05/11 77 78 77 77 5,000
2011/05/10 76 77 76 77 26,000
2011/05/09 77 78 76 77 46,000
2011/05/06 75 77 75 76 35,000
2011/05/02 75 76 75 75 15,000
2011/04/28 74 75 74 75 8,000
2011/04/27 75 75 74 74 45,000
2011/04/26 74 81 73 74 327,000
2011/04/25 74 75 73 73 48,000
2011/04/22 74 74 73 74 37,000
2011/04/21 73 73 72 73 14,000
2011/04/20 72 73 72 73 26,000
2011/04/19 73 73 71 73 31,000
2011/04/18 76 76 73 73 34,000
2011/04/15 76 76 74 75 90,000
2011/04/14 80 85 73 74 854,000
2011/04/13 71 72 71 72 9,000
2011/04/12 74 74 72 72 25,000
2011/04/11 73 73 71 73 23,000
2011/04/08 71 71 71 71 8,000
2011/04/07 69 70 69 70 14,000
2011/04/06 72 72 69 69 33,000
2011/04/05 73 73 71 71 31,000
2011/04/04 74 74 72 74 123,000
2011/04/01 74 81 72 74 273,000
2011/03/31 78 80 71 71 319,000
2011/03/30 68 70 68 70 43,000
2011/03/29 67 69 67 68 17,000
2011/03/28 68 68 67 67 25,000
2011/03/25 69 69 67 68 36,000
2011/03/24 69 69 68 69 29,000
2011/03/23 72 72 69 70 77,000
2011/03/22 68 71 68 70 67,000
2011/03/18 62 66 62 65 47,000
2011/03/17 60 63 59 63 35,000
2011/03/16 52 63 52 60 134,000
2011/03/15 67 67 45 52 228,000
2011/03/14 66 70 61 65 219,000
2011/03/11 81 81 80 81 67,000
2011/03/10 82 83 80 83 153,000
2011/03/09 80 80 79 80 28,000
2011/03/08 79 80 79 80 28,000
2011/03/07 80 80 79 80 27,000
2011/03/04 80 80 80 80 18,000
2011/03/03 80 80 79 80 14,000
2011/03/02 80 80 79 80 19,000
2011/03/01 80 81 79 80 35,000
2011/02/28 80 80 79 80 29,000
2011/02/25 78 80 78 80 43,000
2011/02/24 80 80 78 78 54,000
2011/02/23 80 81 80 81 90,000
2011/02/22 86 86 80 82 175,000
2011/02/21 82 87 82 85 190,000
2011/02/18 80 81 79 81 113,000
2011/02/17 80 80 79 80 42,000
2011/02/16 78 83 77 80 251,000
2011/02/15 79 79 77 77 37,000
2011/02/14 78 79 78 78 87,000
2011/02/10 78 78 77 78 71,000
2011/02/09 79 79 78 78 86,000
2011/02/08 79 79 77 79 115,000
2011/02/07 82 83 77 79 533,000
2011/02/04 82 106 81 82 4,314,000
2011/02/03 75 79 75 78 153,000
2011/02/02 75 75 74 75 20,000
2011/02/01 75 75 74 74 19,000
2011/01/31 74 76 73 75 35,000
2011/01/28 74 75 74 74 22,000
2011/01/27 73 74 73 74 17,000
2011/01/26 72 73 72 73 20,000
2011/01/25 73 74 72 72 28,000
2011/01/24 75 75 72 73 41,000
2011/01/21 76 77 74 74 78,000
2011/01/20 76 77 76 76 40,000
2011/01/19 76 77 76 76 35,000
2011/01/18 76 77 76 76 34,000
2011/01/17 76 76 75 75 37,000
2011/01/14 77 77 75 75 256,000
2011/01/13 79 81 79 80 100,000
2011/01/12 77 84 77 79 285,000
2011/01/11 76 76 75 76 33,000
2011/01/07 76 76 75 75 27,000
2011/01/06 75 75 75 75 51,000
2011/01/05 74 74 74 74 13,000
2011/01/04 73 75 73 75 17,000

このページの先頭へ