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 |
---|---|---|---|---|---|
2013/12/30 | 134 | 136 | 134 | 136 | 17,000 |
2013/12/27 | 134 | 134 | 132 | 132 | 6,000 |
2013/12/26 | 132 | 133 | 132 | 132 | 12,000 |
2013/12/25 | 133 | 133 | 131 | 131 | 42,000 |
2013/12/24 | 133 | 134 | 132 | 133 | 44,000 |
2013/12/20 | 135 | 135 | 134 | 134 | 15,000 |
2013/12/19 | 135 | 136 | 135 | 135 | 12,000 |
2013/12/18 | 134 | 136 | 133 | 136 | 27,000 |
2013/12/17 | 134 | 135 | 133 | 135 | 21,000 |
2013/12/16 | 136 | 136 | 133 | 134 | 21,000 |
2013/12/13 | 133 | 134 | 133 | 134 | 7,000 |
2013/12/12 | 134 | 134 | 133 | 134 | 6,000 |
2013/12/11 | 135 | 135 | 134 | 134 | 8,000 |
2013/12/10 | 133 | 134 | 133 | 134 | 8,000 |
2013/12/09 | 133 | 134 | 132 | 132 | 14,000 |
2013/12/06 | 133 | 133 | 131 | 133 | 22,000 |
2013/12/05 | 137 | 137 | 133 | 133 | 27,000 |
2013/12/04 | 136 | 138 | 136 | 137 | 15,000 |
2013/12/03 | 137 | 138 | 137 | 138 | 12,000 |
2013/12/02 | 138 | 138 | 136 | 136 | 26,000 |
2013/11/29 | 136 | 140 | 136 | 136 | 78,000 |
2013/11/28 | 136 | 136 | 135 | 135 | 34,000 |
2013/11/27 | 135 | 136 | 135 | 136 | 11,000 |
2013/11/26 | 136 | 137 | 134 | 134 | 31,000 |
2013/11/25 | 136 | 138 | 135 | 135 | 59,000 |
2013/11/22 | 132 | 135 | 132 | 135 | 44,000 |
2013/11/21 | 132 | 133 | 132 | 132 | 13,000 |
2013/11/20 | 131 | 132 | 131 | 132 | 4,000 |
2013/11/19 | 133 | 133 | 131 | 131 | 7,000 |
2013/11/18 | 132 | 132 | 132 | 132 | 8,000 |
2013/11/15 | 132 | 132 | 131 | 132 | 17,000 |
2013/11/14 | 132 | 132 | 132 | 132 | 12,000 |
2013/11/13 | 131 | 132 | 130 | 132 | 5,000 |
2013/11/12 | 131 | 131 | 130 | 131 | 12,000 |
2013/11/11 | 131 | 132 | 131 | 131 | 25,000 |
2013/11/08 | 131 | 131 | 131 | 131 | 5,000 |
2013/11/07 | 132 | 133 | 132 | 132 | 15,000 |
2013/11/06 | 130 | 132 | 130 | 131 | 19,000 |
2013/11/05 | 133 | 133 | 130 | 130 | 48,000 |
2013/11/01 | 132 | 133 | 131 | 131 | 15,000 |
2013/10/31 | 133 | 134 | 133 | 133 | 11,000 |
2013/10/30 | 132 | 133 | 132 | 132 | 20,000 |
2013/10/29 | 135 | 135 | 132 | 132 | 46,000 |
2013/10/28 | 135 | 135 | 134 | 135 | 15,000 |
2013/10/25 | 138 | 138 | 133 | 135 | 54,000 |
2013/10/24 | 134 | 137 | 133 | 137 | 46,000 |
2013/10/23 | 134 | 138 | 134 | 134 | 78,000 |
2013/10/22 | 133 | 133 | 132 | 133 | 65,000 |
2013/10/21 | 132 | 134 | 132 | 133 | 29,000 |
2013/10/18 | 131 | 132 | 131 | 132 | 6,000 |
2013/10/17 | 134 | 134 | 131 | 131 | 21,000 |
2013/10/16 | 133 | 133 | 130 | 132 | 11,000 |
2013/10/15 | 134 | 134 | 133 | 133 | 7,000 |
2013/10/11 | 131 | 133 | 131 | 132 | 7,000 |
2013/10/10 | 131 | 132 | 130 | 131 | 8,000 |
2013/10/09 | 129 | 130 | 129 | 130 | 4,000 |
2013/10/08 | 130 | 130 | 129 | 130 | 17,000 |
2013/10/07 | 131 | 132 | 131 | 131 | 8,000 |
2013/10/04 | 133 | 134 | 132 | 132 | 10,000 |
2013/10/03 | 134 | 134 | 133 | 133 | 6,000 |
2013/10/02 | 135 | 135 | 134 | 134 | 12,000 |
2013/10/01 | 135 | 135 | 135 | 135 | 3,000 |
2013/09/30 | 135 | 135 | 134 | 135 | 7,000 |
2013/09/27 | 133 | 137 | 133 | 137 | 28,000 |
2013/09/26 | 134 | 134 | 132 | 133 | 6,000 |
2013/09/25 | 136 | 137 | 134 | 134 | 11,000 |
2013/09/24 | 136 | 137 | 135 | 136 | 36,000 |
2013/09/20 | 136 | 138 | 135 | 136 | 16,000 |
2013/09/19 | 136 | 137 | 136 | 136 | 18,000 |
2013/09/18 | 137 | 137 | 136 | 136 | 11,000 |
2013/09/17 | 136 | 136 | 135 | 136 | 22,000 |
2013/09/13 | 134 | 135 | 134 | 135 | 12,000 |
2013/09/12 | 134 | 134 | 134 | 134 | 2,000 |
2013/09/11 | 131 | 135 | 131 | 135 | 37,000 |
2013/09/10 | 131 | 132 | 131 | 131 | 16,000 |
2013/09/09 | 133 | 133 | 130 | 131 | 8,000 |
2013/09/06 | 131 | 132 | 131 | 131 | 20,000 |
2013/09/05 | 133 | 133 | 132 | 132 | 21,000 |
2013/09/04 | 132 | 132 | 132 | 132 | 17,000 |
2013/09/03 | 133 | 134 | 132 | 132 | 22,000 |
2013/09/02 | 134 | 134 | 132 | 133 | 30,000 |
2013/08/30 | 136 | 136 | 131 | 134 | 29,000 |
2013/08/29 | 140 | 140 | 133 | 136 | 122,000 |
2013/08/28 | 147 | 148 | 142 | 142 | 160,000 |
2013/08/27 | 163 | 164 | 162 | 164 | 111,000 |
2013/08/26 | 163 | 164 | 162 | 163 | 52,000 |
2013/08/23 | 164 | 165 | 163 | 163 | 47,000 |
2013/08/22 | 164 | 164 | 163 | 163 | 22,000 |
2013/08/21 | 162 | 165 | 162 | 164 | 111,000 |
2013/08/20 | 161 | 162 | 160 | 162 | 18,000 |
2013/08/19 | 160 | 161 | 160 | 161 | 25,000 |
2013/08/16 | 159 | 160 | 159 | 160 | 19,000 |
2013/08/15 | 156 | 159 | 156 | 159 | 27,000 |
2013/08/14 | 156 | 160 | 156 | 159 | 40,000 |
2013/08/13 | 158 | 159 | 158 | 158 | 10,000 |
2013/08/12 | 157 | 158 | 157 | 158 | 15,000 |
2013/08/09 | 160 | 160 | 156 | 158 | 24,000 |
2013/08/08 | 160 | 160 | 159 | 159 | 13,000 |
2013/08/07 | 160 | 160 | 158 | 159 | 24,000 |
2013/08/06 | 161 | 161 | 160 | 160 | 19,000 |
2013/08/05 | 160 | 162 | 159 | 161 | 43,000 |
2013/08/02 | 157 | 159 | 157 | 158 | 30,000 |
2013/08/01 | 157 | 158 | 156 | 157 | 15,000 |
2013/07/31 | 156 | 158 | 156 | 157 | 16,000 |
2013/07/30 | 154 | 156 | 153 | 156 | 15,000 |
2013/07/29 | 156 | 157 | 153 | 154 | 45,000 |
2013/07/26 | 158 | 159 | 156 | 158 | 26,000 |
2013/07/25 | 159 | 159 | 155 | 159 | 53,000 |
2013/07/24 | 156 | 159 | 155 | 159 | 36,000 |
2013/07/23 | 150 | 155 | 150 | 155 | 66,000 |
2013/07/22 | 149 | 149 | 147 | 149 | 40,000 |
2013/07/19 | 148 | 149 | 146 | 147 | 40,000 |
2013/07/18 | 143 | 148 | 142 | 146 | 37,000 |
2013/07/17 | 143 | 144 | 141 | 142 | 74,000 |
2013/07/16 | 151 | 151 | 142 | 144 | 165,000 |
2013/07/12 | 154 | 154 | 151 | 153 | 104,000 |
2013/07/11 | 161 | 161 | 160 | 161 | 15,000 |
2013/07/10 | 161 | 161 | 160 | 161 | 22,000 |
2013/07/09 | 166 | 167 | 161 | 161 | 48,000 |
2013/07/08 | 166 | 167 | 162 | 165 | 67,000 |
2013/07/05 | 164 | 165 | 162 | 164 | 28,000 |
2013/07/04 | 161 | 162 | 160 | 162 | 23,000 |
2013/07/03 | 157 | 158 | 155 | 157 | 41,000 |
2013/07/02 | 150 | 155 | 149 | 155 | 63,000 |
2013/07/01 | 147 | 148 | 144 | 147 | 31,000 |
2013/06/28 | 139 | 143 | 139 | 143 | 16,000 |
2013/06/27 | 136 | 140 | 135 | 138 | 22,000 |
2013/06/26 | 139 | 140 | 136 | 137 | 16,000 |
2013/06/25 | 140 | 140 | 137 | 137 | 22,000 |
2013/06/24 | 139 | 140 | 138 | 140 | 9,000 |
2013/06/21 | 137 | 138 | 134 | 138 | 22,000 |
2013/06/20 | 134 | 137 | 134 | 137 | 18,000 |
2013/06/19 | 131 | 134 | 131 | 133 | 19,000 |
2013/06/18 | 129 | 130 | 129 | 130 | 5,000 |
2013/06/17 | 130 | 130 | 128 | 128 | 13,000 |
2013/06/14 | 129 | 130 | 129 | 130 | 8,000 |
2013/06/13 | 126 | 127 | 126 | 126 | 7,000 |
2013/06/12 | 129 | 129 | 128 | 128 | 5,000 |
2013/06/11 | 133 | 134 | 131 | 131 | 14,000 |
2013/06/10 | 126 | 134 | 126 | 131 | 27,000 |
2013/06/07 | 127 | 127 | 113 | 124 | 64,000 |
2013/06/06 | 140 | 140 | 128 | 133 | 65,000 |
2013/06/05 | 144 | 145 | 140 | 140 | 12,000 |
2013/06/04 | 139 | 143 | 136 | 143 | 40,000 |
2013/06/03 | 139 | 143 | 136 | 143 | 43,000 |
2013/05/31 | 144 | 144 | 140 | 140 | 14,000 |
2013/05/30 | 149 | 149 | 144 | 144 | 13,000 |
2013/05/29 | 147 | 149 | 142 | 149 | 28,000 |
2013/05/28 | 145 | 147 | 144 | 147 | 12,000 |
2013/05/27 | 151 | 151 | 143 | 149 | 53,000 |
2013/05/24 | 151 | 160 | 151 | 156 | 78,000 |
2013/05/23 | 163 | 163 | 147 | 152 | 66,000 |
2013/05/22 | 163 | 163 | 160 | 160 | 15,000 |
2013/05/21 | 165 | 166 | 163 | 164 | 42,000 |
2013/05/20 | 165 | 166 | 164 | 164 | 20,000 |
2013/05/17 | 158 | 162 | 151 | 162 | 45,000 |
2013/05/16 | 165 | 167 | 142 | 161 | 137,000 |
2013/05/15 | 166 | 170 | 165 | 167 | 71,000 |
2013/05/14 | 162 | 165 | 162 | 165 | 50,000 |
2013/05/13 | 164 | 164 | 161 | 161 | 32,000 |
2013/05/10 | 168 | 168 | 160 | 164 | 45,000 |
2013/05/09 | 172 | 172 | 165 | 165 | 91,000 |
2013/05/08 | 173 | 176 | 170 | 172 | 84,000 |
2013/05/07 | 163 | 166 | 156 | 166 | 259,000 |
2013/05/02 | 139 | 184 | 139 | 157 | 1,204,000 |
2013/05/01 | 134 | 138 | 133 | 138 | 54,000 |
2013/04/30 | 131 | 134 | 131 | 134 | 66,000 |
2013/04/26 | 129 | 132 | 129 | 131 | 71,000 |
2013/04/25 | 127 | 134 | 127 | 131 | 186,000 |
2013/04/24 | 124 | 127 | 124 | 125 | 84,000 |
2013/04/23 | 122 | 123 | 120 | 123 | 30,000 |
2013/04/22 | 122 | 122 | 120 | 121 | 41,000 |
2013/04/19 | 121 | 121 | 118 | 120 | 56,000 |
2013/04/18 | 119 | 124 | 119 | 121 | 71,000 |
2013/04/17 | 119 | 119 | 118 | 119 | 19,000 |
2013/04/16 | 115 | 117 | 115 | 117 | 28,000 |
2013/04/15 | 118 | 118 | 117 | 117 | 28,000 |
2013/04/12 | 120 | 120 | 116 | 118 | 85,000 |
2013/04/11 | 118 | 121 | 118 | 118 | 114,000 |
2013/04/10 | 114 | 118 | 114 | 117 | 101,000 |
2013/04/09 | 116 | 116 | 113 | 113 | 98,000 |
2013/04/08 | 112 | 113 | 112 | 113 | 43,000 |
2013/04/05 | 112 | 113 | 111 | 112 | 59,000 |
2013/04/04 | 110 | 111 | 109 | 111 | 24,000 |
2013/04/03 | 110 | 111 | 110 | 111 | 31,000 |
2013/04/02 | 107 | 111 | 107 | 111 | 54,000 |
2013/04/01 | 115 | 115 | 112 | 112 | 85,000 |
2013/03/29 | 113 | 115 | 113 | 114 | 50,000 |
2013/03/28 | 112 | 114 | 112 | 113 | 35,000 |
2013/03/27 | 110 | 112 | 110 | 112 | 22,000 |
2013/03/26 | 110 | 111 | 109 | 111 | 39,000 |
2013/03/25 | 110 | 111 | 110 | 110 | 38,000 |
2013/03/22 | 111 | 111 | 110 | 110 | 8,000 |
2013/03/21 | 111 | 111 | 110 | 111 | 59,000 |
2013/03/19 | 108 | 112 | 108 | 112 | 45,000 |
2013/03/18 | 110 | 110 | 108 | 109 | 65,000 |
2013/03/15 | 112 | 112 | 111 | 111 | 31,000 |
2013/03/14 | 109 | 112 | 109 | 112 | 90,000 |
2013/03/13 | 107 | 109 | 107 | 108 | 46,000 |
2013/03/12 | 118 | 119 | 107 | 109 | 263,000 |
2013/03/11 | 108 | 129 | 108 | 116 | 1,168,000 |
2013/03/08 | 105 | 106 | 104 | 105 | 105,000 |
2013/03/07 | 103 | 105 | 103 | 104 | 79,000 |
2013/03/06 | 103 | 104 | 102 | 102 | 27,000 |
2013/03/05 | 103 | 103 | 102 | 102 | 5,000 |
2013/03/04 | 102 | 103 | 102 | 102 | 25,000 |
2013/03/01 | 102 | 102 | 101 | 102 | 7,000 |
2013/02/28 | 102 | 102 | 101 | 102 | 22,000 |
2013/02/27 | 101 | 102 | 101 | 102 | 21,000 |
2013/02/26 | 101 | 102 | 101 | 101 | 13,000 |
2013/02/25 | 102 | 103 | 102 | 103 | 20,000 |
2013/02/22 | 100 | 103 | 100 | 101 | 31,000 |
2013/02/20 | 100 | 100 | 99 | 100 | 24,000 |
2013/02/19 | 99 | 99 | 98 | 99 | 11,000 |
2013/02/18 | 98 | 99 | 98 | 99 | 7,000 |
2013/02/15 | 100 | 100 | 97 | 98 | 42,000 |
2013/02/14 | 98 | 99 | 97 | 99 | 39,000 |
2013/02/13 | 101 | 102 | 98 | 99 | 65,000 |
2013/02/12 | 101 | 102 | 101 | 101 | 29,000 |
2013/02/08 | 102 | 103 | 101 | 101 | 32,000 |
2013/02/07 | 103 | 103 | 102 | 102 | 28,000 |
2013/02/06 | 104 | 104 | 102 | 103 | 51,000 |
2013/02/05 | 104 | 104 | 103 | 104 | 42,000 |
2013/02/04 | 105 | 105 | 104 | 105 | 54,000 |
2013/02/01 | 105 | 105 | 103 | 103 | 90,000 |
2013/01/31 | 100 | 104 | 99 | 104 | 108,000 |
2013/01/30 | 100 | 100 | 99 | 100 | 21,000 |
2013/01/29 | 100 | 100 | 99 | 100 | 29,000 |
2013/01/28 | 100 | 101 | 99 | 100 | 46,000 |
2013/01/25 | 100 | 100 | 99 | 100 | 35,000 |
2013/01/24 | 99 | 102 | 99 | 101 | 51,000 |
2013/01/23 | 99 | 100 | 98 | 98 | 20,000 |
2013/01/22 | 99 | 100 | 99 | 100 | 6,000 |
2013/01/21 | 99 | 99 | 98 | 99 | 25,000 |
2013/01/18 | 99 | 99 | 99 | 99 | 9,000 |
2013/01/17 | 100 | 100 | 99 | 99 | 19,000 |
2013/01/16 | 99 | 100 | 99 | 100 | 20,000 |
2013/01/15 | 98 | 100 | 98 | 100 | 23,000 |
2013/01/11 | 100 | 100 | 99 | 99 | 44,000 |
2013/01/10 | 100 | 101 | 100 | 101 | 34,000 |
2013/01/09 | 99 | 100 | 99 | 100 | 25,000 |
2013/01/08 | 100 | 100 | 100 | 100 | 12,000 |
2013/01/07 | 100 | 101 | 99 | 100 | 28,000 |
2013/01/04 | 99 | 101 | 99 | 100 | 47,000 |