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 |
---|---|---|---|---|---|
2014/12/30 | 176 | 178 | 176 | 177 | 8,000 |
2014/12/29 | 177 | 178 | 175 | 178 | 10,000 |
2014/12/26 | 175 | 177 | 175 | 176 | 5,000 |
2014/12/25 | 177 | 177 | 174 | 175 | 30,000 |
2014/12/24 | 177 | 177 | 175 | 177 | 39,000 |
2014/12/22 | 176 | 176 | 174 | 174 | 12,000 |
2014/12/19 | 174 | 175 | 174 | 175 | 9,000 |
2014/12/18 | 173 | 175 | 173 | 175 | 10,000 |
2014/12/17 | 173 | 175 | 173 | 174 | 10,000 |
2014/12/16 | 174 | 175 | 172 | 172 | 11,000 |
2014/12/15 | 178 | 178 | 174 | 177 | 20,000 |
2014/12/12 | 173 | 177 | 173 | 176 | 7,000 |
2014/12/11 | 172 | 174 | 172 | 173 | 6,000 |
2014/12/10 | 177 | 177 | 173 | 173 | 6,000 |
2014/12/09 | 176 | 178 | 175 | 176 | 15,000 |
2014/12/08 | 176 | 178 | 175 | 178 | 32,000 |
2014/12/05 | 177 | 178 | 175 | 178 | 15,000 |
2014/12/04 | 175 | 178 | 174 | 178 | 25,000 |
2014/12/03 | 173 | 174 | 173 | 174 | 13,000 |
2014/12/02 | 175 | 176 | 172 | 173 | 37,000 |
2014/12/01 | 176 | 177 | 172 | 174 | 54,000 |
2014/11/28 | 171 | 172 | 169 | 169 | 17,000 |
2014/11/27 | 166 | 172 | 166 | 170 | 28,000 |
2014/11/26 | 167 | 167 | 166 | 166 | 6,000 |
2014/11/25 | 167 | 167 | 165 | 166 | 10,000 |
2014/11/20 | 167 | 167 | 166 | 167 | 6,000 |
2014/11/19 | 166 | 166 | 164 | 165 | 16,000 |
2014/11/18 | 166 | 166 | 166 | 166 | 5,000 |
2014/11/17 | 171 | 178 | 167 | 167 | 28,000 |
2014/11/14 | 168 | 168 | 165 | 166 | 11,000 |
2014/11/13 | 167 | 167 | 167 | 167 | 4,000 |
2014/11/12 | 166 | 169 | 166 | 169 | 7,000 |
2014/11/11 | 164 | 165 | 163 | 165 | 29,000 |
2014/11/10 | 162 | 163 | 162 | 163 | 6,000 |
2014/11/07 | 162 | 162 | 161 | 161 | 7,000 |
2014/11/06 | 164 | 164 | 162 | 162 | 8,000 |
2014/11/05 | 164 | 164 | 162 | 163 | 15,000 |
2014/11/04 | 163 | 165 | 162 | 164 | 31,000 |
2014/10/31 | 159 | 160 | 159 | 160 | 8,000 |
2014/10/30 | 157 | 159 | 157 | 159 | 3,000 |
2014/10/29 | 157 | 158 | 157 | 157 | 5,000 |
2014/10/28 | 156 | 157 | 156 | 157 | 5,000 |
2014/10/27 | 157 | 157 | 156 | 156 | 3,000 |
2014/10/23 | 158 | 158 | 156 | 156 | 8,000 |
2014/10/22 | 154 | 157 | 154 | 157 | 3,000 |
2014/10/21 | 156 | 156 | 154 | 154 | 11,000 |
2014/10/20 | 154 | 157 | 154 | 156 | 19,000 |
2014/10/17 | 154 | 155 | 153 | 154 | 25,000 |
2014/10/16 | 155 | 156 | 153 | 154 | 27,000 |
2014/10/15 | 160 | 161 | 158 | 158 | 26,000 |
2014/10/14 | 159 | 160 | 150 | 156 | 196,000 |
2014/10/10 | 177 | 180 | 176 | 179 | 46,000 |
2014/10/09 | 179 | 180 | 178 | 178 | 18,000 |
2014/10/08 | 179 | 179 | 177 | 178 | 29,000 |
2014/10/07 | 182 | 182 | 180 | 180 | 9,000 |
2014/10/06 | 181 | 182 | 180 | 180 | 30,000 |
2014/10/03 | 173 | 178 | 173 | 178 | 36,000 |
2014/10/02 | 174 | 174 | 170 | 173 | 16,000 |
2014/10/01 | 172 | 177 | 172 | 177 | 40,000 |
2014/09/30 | 172 | 174 | 172 | 174 | 13,000 |
2014/09/29 | 171 | 174 | 171 | 172 | 31,000 |
2014/09/26 | 168 | 171 | 167 | 171 | 11,000 |
2014/09/25 | 168 | 169 | 168 | 169 | 16,000 |
2014/09/24 | 170 | 170 | 166 | 168 | 26,000 |
2014/09/22 | 170 | 172 | 170 | 170 | 15,000 |
2014/09/19 | 172 | 173 | 171 | 171 | 6,000 |
2014/09/18 | 171 | 172 | 171 | 172 | 10,000 |
2014/09/17 | 170 | 171 | 169 | 171 | 25,000 |
2014/09/16 | 177 | 177 | 174 | 174 | 15,000 |
2014/09/12 | 174 | 176 | 172 | 176 | 30,000 |
2014/09/11 | 173 | 178 | 171 | 175 | 29,000 |
2014/09/10 | 176 | 176 | 173 | 173 | 19,000 |
2014/09/09 | 172 | 175 | 172 | 175 | 32,000 |
2014/09/08 | 168 | 173 | 168 | 172 | 36,000 |
2014/09/05 | 167 | 168 | 166 | 167 | 18,000 |
2014/09/04 | 167 | 168 | 165 | 167 | 22,000 |
2014/09/03 | 167 | 169 | 165 | 167 | 23,000 |
2014/09/02 | 173 | 173 | 169 | 170 | 52,000 |
2014/09/01 | 177 | 177 | 173 | 174 | 28,000 |
2014/08/29 | 179 | 179 | 171 | 172 | 45,000 |
2014/08/28 | 182 | 183 | 180 | 180 | 78,000 |
2014/08/27 | 194 | 202 | 180 | 181 | 498,000 |
2014/08/26 | 192 | 194 | 192 | 192 | 119,000 |
2014/08/25 | 193 | 194 | 192 | 192 | 69,000 |
2014/08/22 | 193 | 194 | 192 | 192 | 49,000 |
2014/08/21 | 196 | 196 | 194 | 194 | 35,000 |
2014/08/20 | 196 | 197 | 195 | 195 | 31,000 |
2014/08/19 | 194 | 196 | 194 | 195 | 42,000 |
2014/08/18 | 192 | 195 | 192 | 194 | 48,000 |
2014/08/15 | 191 | 192 | 190 | 192 | 28,000 |
2014/08/14 | 190 | 191 | 189 | 190 | 41,000 |
2014/08/13 | 189 | 190 | 188 | 190 | 59,000 |
2014/08/12 | 184 | 185 | 184 | 185 | 40,000 |
2014/08/11 | 188 | 188 | 183 | 184 | 74,000 |
2014/08/08 | 190 | 190 | 188 | 189 | 18,000 |
2014/08/07 | 189 | 190 | 189 | 190 | 11,000 |
2014/08/06 | 189 | 191 | 189 | 189 | 22,000 |
2014/08/05 | 190 | 191 | 190 | 191 | 36,000 |
2014/08/04 | 191 | 192 | 190 | 191 | 36,000 |
2014/08/01 | 189 | 191 | 189 | 191 | 24,000 |
2014/07/31 | 193 | 193 | 190 | 192 | 29,000 |
2014/07/30 | 192 | 194 | 191 | 192 | 17,000 |
2014/07/29 | 190 | 192 | 190 | 190 | 17,000 |
2014/07/28 | 192 | 193 | 190 | 191 | 13,000 |
2014/07/25 | 194 | 194 | 185 | 189 | 51,000 |
2014/07/24 | 190 | 194 | 189 | 194 | 16,000 |
2014/07/23 | 195 | 195 | 191 | 191 | 23,000 |
2014/07/22 | 187 | 190 | 186 | 190 | 25,000 |
2014/07/18 | 187 | 187 | 183 | 185 | 15,000 |
2014/07/17 | 184 | 186 | 184 | 185 | 16,000 |
2014/07/16 | 186 | 186 | 184 | 184 | 30,000 |
2014/07/15 | 189 | 189 | 185 | 185 | 35,000 |
2014/07/14 | 190 | 190 | 185 | 188 | 66,000 |
2014/07/11 | 195 | 195 | 183 | 189 | 244,000 |
2014/07/10 | 196 | 232 | 195 | 202 | 465,000 |
2014/07/09 | 202 | 202 | 195 | 199 | 58,000 |
2014/07/08 | 191 | 204 | 190 | 202 | 143,000 |
2014/07/07 | 187 | 190 | 186 | 190 | 50,000 |
2014/07/04 | 182 | 184 | 181 | 184 | 38,000 |
2014/07/03 | 179 | 182 | 178 | 180 | 67,000 |
2014/07/02 | 174 | 178 | 174 | 177 | 54,000 |
2014/07/01 | 170 | 173 | 170 | 173 | 30,000 |
2014/06/30 | 171 | 172 | 170 | 171 | 15,000 |
2014/06/27 | 171 | 173 | 168 | 171 | 39,000 |
2014/06/26 | 167 | 174 | 167 | 168 | 97,000 |
2014/06/25 | 165 | 166 | 164 | 166 | 16,000 |
2014/06/24 | 165 | 165 | 164 | 164 | 16,000 |
2014/06/23 | 163 | 165 | 163 | 165 | 33,000 |
2014/06/20 | 162 | 163 | 162 | 162 | 15,000 |
2014/06/19 | 162 | 162 | 161 | 162 | 25,000 |
2014/06/18 | 162 | 163 | 162 | 162 | 19,000 |
2014/06/17 | 162 | 163 | 162 | 163 | 9,000 |
2014/06/16 | 162 | 163 | 160 | 161 | 36,000 |
2014/06/13 | 157 | 162 | 157 | 158 | 71,000 |
2014/06/12 | 157 | 158 | 156 | 157 | 18,000 |
2014/06/11 | 157 | 157 | 156 | 157 | 26,000 |
2014/06/10 | 155 | 156 | 155 | 156 | 19,000 |
2014/06/09 | 155 | 155 | 154 | 155 | 20,000 |
2014/06/06 | 153 | 154 | 153 | 154 | 16,000 |
2014/06/05 | 153 | 153 | 152 | 152 | 4,000 |
2014/06/04 | 153 | 153 | 152 | 152 | 22,000 |
2014/06/03 | 152 | 155 | 151 | 153 | 37,000 |
2014/06/02 | 152 | 152 | 151 | 151 | 4,000 |
2014/05/30 | 151 | 152 | 150 | 150 | 11,000 |
2014/05/29 | 151 | 151 | 151 | 151 | 2,000 |
2014/05/28 | 150 | 150 | 150 | 150 | 4,000 |
2014/05/27 | 150 | 151 | 150 | 151 | 7,000 |
2014/05/26 | 151 | 151 | 149 | 149 | 16,000 |
2014/05/23 | 149 | 150 | 149 | 150 | 4,000 |
2014/05/22 | 149 | 149 | 148 | 148 | 5,000 |
2014/05/21 | 147 | 147 | 146 | 147 | 9,000 |
2014/05/20 | 149 | 149 | 148 | 148 | 18,000 |
2014/05/19 | 152 | 152 | 149 | 149 | 11,000 |
2014/05/16 | 152 | 152 | 150 | 152 | 22,000 |
2014/05/15 | 153 | 153 | 152 | 152 | 30,000 |
2014/05/14 | 150 | 152 | 150 | 151 | 51,000 |
2014/05/13 | 150 | 150 | 149 | 150 | 18,000 |
2014/05/12 | 149 | 150 | 149 | 149 | 14,000 |
2014/05/09 | 148 | 149 | 147 | 147 | 31,000 |
2014/05/08 | 149 | 149 | 148 | 148 | 27,000 |
2014/05/07 | 149 | 149 | 147 | 148 | 31,000 |
2014/05/02 | 145 | 147 | 145 | 146 | 24,000 |
2014/05/01 | 143 | 145 | 143 | 145 | 11,000 |
2014/04/30 | 144 | 144 | 143 | 143 | 13,000 |
2014/04/28 | 142 | 143 | 141 | 143 | 20,000 |
2014/04/25 | 141 | 142 | 141 | 142 | 12,000 |
2014/04/24 | 141 | 142 | 141 | 142 | 4,000 |
2014/04/23 | 140 | 143 | 140 | 141 | 9,000 |
2014/04/22 | 141 | 142 | 141 | 142 | 7,000 |
2014/04/21 | 140 | 142 | 140 | 141 | 5,000 |
2014/04/18 | 140 | 142 | 139 | 139 | 19,000 |
2014/04/17 | 140 | 141 | 140 | 141 | 6,000 |
2014/04/16 | 140 | 140 | 139 | 139 | 2,000 |
2014/04/15 | 141 | 141 | 136 | 139 | 25,000 |
2014/04/14 | 139 | 145 | 136 | 136 | 90,000 |
2014/04/11 | 141 | 141 | 136 | 139 | 47,000 |
2014/04/10 | 142 | 144 | 142 | 142 | 12,000 |
2014/04/09 | 141 | 142 | 141 | 142 | 7,000 |
2014/04/08 | 144 | 144 | 142 | 142 | 32,000 |
2014/04/07 | 142 | 142 | 142 | 142 | 11,000 |
2014/04/04 | 141 | 141 | 139 | 141 | 4,000 |
2014/04/03 | 141 | 142 | 141 | 141 | 3,000 |
2014/04/02 | 140 | 141 | 140 | 140 | 22,000 |
2014/04/01 | 140 | 140 | 139 | 140 | 12,000 |
2014/03/31 | 136 | 139 | 136 | 139 | 19,000 |
2014/03/28 | 133 | 136 | 133 | 136 | 6,000 |
2014/03/27 | 135 | 135 | 133 | 133 | 8,000 |
2014/03/26 | 135 | 135 | 135 | 135 | 4,000 |
2014/03/25 | 135 | 135 | 135 | 135 | 1,000 |
2014/03/24 | 134 | 135 | 134 | 135 | 5,000 |
2014/03/20 | 135 | 136 | 134 | 134 | 4,000 |
2014/03/19 | 135 | 135 | 134 | 134 | 2,000 |
2014/03/17 | 136 | 136 | 134 | 136 | 8,000 |
2014/03/14 | 135 | 137 | 133 | 134 | 16,000 |
2014/03/13 | 135 | 137 | 135 | 137 | 6,000 |
2014/03/12 | 136 | 138 | 135 | 135 | 10,000 |
2014/03/11 | 136 | 136 | 136 | 136 | 11,000 |
2014/03/10 | 136 | 137 | 136 | 137 | 5,000 |
2014/03/07 | 137 | 137 | 136 | 136 | 4,000 |
2014/03/06 | 137 | 137 | 137 | 137 | 8,000 |
2014/03/05 | 138 | 138 | 137 | 137 | 2,000 |
2014/03/04 | 138 | 138 | 137 | 137 | 7,000 |
2014/03/03 | 137 | 138 | 136 | 138 | 10,000 |
2014/02/28 | 138 | 141 | 137 | 139 | 6,000 |
2014/02/27 | 138 | 138 | 138 | 138 | 5,000 |
2014/02/26 | 138 | 138 | 138 | 138 | 1,000 |
2014/02/25 | 138 | 138 | 137 | 137 | 5,000 |
2014/02/24 | 139 | 139 | 138 | 139 | 5,000 |
2014/02/21 | 139 | 139 | 138 | 138 | 5,000 |
2014/02/20 | 138 | 138 | 137 | 137 | 2,000 |
2014/02/19 | 138 | 138 | 137 | 137 | 2,000 |
2014/02/18 | 138 | 138 | 136 | 137 | 3,000 |
2014/02/17 | 138 | 138 | 138 | 138 | 6,000 |
2014/02/14 | 136 | 138 | 134 | 138 | 11,000 |
2014/02/13 | 136 | 136 | 135 | 136 | 7,000 |
2014/02/12 | 137 | 137 | 137 | 137 | 6,000 |
2014/02/10 | 139 | 139 | 137 | 137 | 9,000 |
2014/02/07 | 138 | 139 | 138 | 139 | 2,000 |
2014/02/06 | 135 | 140 | 135 | 140 | 9,000 |
2014/02/05 | 132 | 133 | 130 | 133 | 12,000 |
2014/02/04 | 133 | 133 | 127 | 128 | 49,000 |
2014/02/03 | 140 | 141 | 133 | 136 | 38,000 |
2014/01/31 | 143 | 143 | 141 | 142 | 9,000 |
2014/01/30 | 144 | 144 | 142 | 143 | 8,000 |
2014/01/29 | 144 | 144 | 144 | 144 | 2,000 |
2014/01/28 | 142 | 144 | 142 | 143 | 11,000 |
2014/01/27 | 142 | 143 | 142 | 143 | 23,000 |
2014/01/24 | 145 | 145 | 144 | 145 | 34,000 |
2014/01/23 | 148 | 151 | 146 | 146 | 48,000 |
2014/01/22 | 147 | 148 | 146 | 148 | 20,000 |
2014/01/21 | 143 | 150 | 143 | 147 | 144,000 |
2014/01/20 | 144 | 147 | 143 | 143 | 24,000 |
2014/01/17 | 145 | 146 | 145 | 145 | 11,000 |
2014/01/16 | 144 | 145 | 144 | 145 | 25,000 |
2014/01/15 | 147 | 147 | 144 | 144 | 43,000 |
2014/01/14 | 141 | 143 | 139 | 143 | 40,000 |
2014/01/10 | 140 | 153 | 140 | 144 | 142,000 |
2014/01/09 | 140 | 143 | 139 | 142 | 46,000 |
2014/01/08 | 136 | 141 | 136 | 140 | 62,000 |
2014/01/07 | 136 | 136 | 135 | 135 | 18,000 |
2014/01/06 | 136 | 136 | 136 | 136 | 15,000 |