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 |
---|---|---|---|---|---|
2015/12/30 | 251 | 257 | 251 | 253 | 12,000 |
2015/12/29 | 248 | 259 | 247 | 251 | 19,000 |
2015/12/28 | 247 | 252 | 245 | 248 | 13,000 |
2015/12/25 | 247 | 249 | 241 | 249 | 63,000 |
2015/12/24 | 251 | 251 | 248 | 248 | 23,000 |
2015/12/22 | 251 | 251 | 251 | 251 | 15,000 |
2015/12/21 | 253 | 254 | 252 | 252 | 16,000 |
2015/12/18 | 255 | 257 | 253 | 254 | 19,000 |
2015/12/17 | 250 | 270 | 250 | 256 | 74,000 |
2015/12/16 | 255 | 255 | 250 | 251 | 9,000 |
2015/12/15 | 252 | 256 | 252 | 253 | 27,000 |
2015/12/14 | 249 | 250 | 248 | 249 | 12,000 |
2015/12/11 | 253 | 254 | 249 | 249 | 11,000 |
2015/12/10 | 248 | 253 | 248 | 253 | 29,000 |
2015/12/09 | 251 | 253 | 251 | 253 | 8,000 |
2015/12/08 | 252 | 255 | 252 | 254 | 16,000 |
2015/12/07 | 255 | 255 | 253 | 254 | 12,000 |
2015/12/04 | 257 | 257 | 253 | 255 | 5,000 |
2015/12/03 | 262 | 262 | 254 | 256 | 14,000 |
2015/12/02 | 264 | 265 | 262 | 262 | 8,000 |
2015/12/01 | 266 | 274 | 261 | 261 | 41,000 |
2015/11/30 | 260 | 266 | 258 | 266 | 14,000 |
2015/11/27 | 256 | 267 | 256 | 261 | 14,000 |
2015/11/26 | 245 | 264 | 245 | 258 | 41,000 |
2015/11/25 | 249 | 249 | 245 | 245 | 10,000 |
2015/11/24 | 250 | 250 | 247 | 247 | 11,000 |
2015/11/20 | 248 | 248 | 244 | 246 | 5,000 |
2015/11/19 | 246 | 246 | 245 | 245 | 12,000 |
2015/11/18 | 249 | 250 | 247 | 249 | 11,000 |
2015/11/17 | 248 | 248 | 247 | 247 | 3,000 |
2015/11/16 | 250 | 250 | 244 | 248 | 18,000 |
2015/11/13 | 256 | 256 | 251 | 251 | 15,000 |
2015/11/12 | 253 | 255 | 251 | 253 | 11,000 |
2015/11/11 | 247 | 253 | 245 | 253 | 23,000 |
2015/11/10 | 250 | 251 | 247 | 247 | 11,000 |
2015/11/09 | 252 | 252 | 242 | 246 | 44,000 |
2015/11/06 | 250 | 253 | 250 | 252 | 13,000 |
2015/11/05 | 255 | 256 | 252 | 254 | 21,000 |
2015/11/04 | 261 | 261 | 255 | 255 | 10,000 |
2015/11/02 | 258 | 259 | 256 | 256 | 16,000 |
2015/10/30 | 260 | 262 | 260 | 262 | 19,000 |
2015/10/29 | 266 | 266 | 263 | 264 | 12,000 |
2015/10/28 | 265 | 265 | 264 | 265 | 16,000 |
2015/10/27 | 265 | 269 | 264 | 265 | 18,000 |
2015/10/26 | 263 | 265 | 263 | 265 | 18,000 |
2015/10/23 | 269 | 269 | 265 | 266 | 12,000 |
2015/10/22 | 269 | 269 | 266 | 266 | 13,000 |
2015/10/21 | 269 | 271 | 266 | 271 | 15,000 |
2015/10/20 | 272 | 272 | 264 | 268 | 19,000 |
2015/10/19 | 301 | 302 | 262 | 270 | 165,000 |
2015/10/16 | 302 | 307 | 293 | 305 | 31,000 |
2015/10/15 | 301 | 305 | 301 | 301 | 16,000 |
2015/10/14 | 297 | 303 | 292 | 303 | 14,000 |
2015/10/13 | 298 | 304 | 295 | 297 | 50,000 |
2015/10/09 | 289 | 305 | 289 | 305 | 29,000 |
2015/10/08 | 304 | 304 | 295 | 297 | 57,000 |
2015/10/07 | 265 | 310 | 265 | 304 | 87,000 |
2015/10/06 | 256 | 265 | 256 | 265 | 17,000 |
2015/10/05 | 252 | 258 | 252 | 256 | 27,000 |
2015/10/02 | 252 | 254 | 251 | 253 | 7,000 |
2015/10/01 | 250 | 254 | 246 | 254 | 18,000 |
2015/09/30 | 247 | 254 | 244 | 250 | 40,000 |
2015/09/29 | 254 | 254 | 247 | 251 | 8,000 |
2015/09/28 | 248 | 255 | 248 | 254 | 8,000 |
2015/09/25 | 263 | 263 | 251 | 252 | 12,000 |
2015/09/24 | 259 | 259 | 251 | 251 | 6,000 |
2015/09/18 | 262 | 262 | 261 | 262 | 4,000 |
2015/09/17 | 266 | 266 | 262 | 265 | 12,000 |
2015/09/16 | 262 | 266 | 262 | 266 | 7,000 |
2015/09/15 | 270 | 270 | 260 | 262 | 19,000 |
2015/09/14 | 263 | 265 | 260 | 263 | 12,000 |
2015/09/11 | 263 | 264 | 255 | 263 | 11,000 |
2015/09/10 | 250 | 254 | 250 | 254 | 18,000 |
2015/09/09 | 242 | 259 | 242 | 254 | 18,000 |
2015/09/08 | 249 | 255 | 236 | 239 | 42,000 |
2015/09/07 | 263 | 263 | 249 | 250 | 34,000 |
2015/09/04 | 275 | 275 | 268 | 268 | 39,000 |
2015/09/03 | 271 | 286 | 271 | 286 | 36,000 |
2015/09/02 | 275 | 286 | 262 | 270 | 28,000 |
2015/09/01 | 290 | 290 | 275 | 275 | 59,000 |
2015/08/31 | 306 | 306 | 291 | 294 | 64,000 |
2015/08/28 | 310 | 314 | 308 | 310 | 37,000 |
2015/08/27 | 306 | 318 | 296 | 318 | 118,000 |
2015/08/26 | 310 | 340 | 310 | 340 | 61,000 |
2015/08/25 | 286 | 321 | 277 | 316 | 108,000 |
2015/08/24 | 316 | 325 | 300 | 302 | 84,000 |
2015/08/21 | 345 | 350 | 340 | 340 | 82,000 |
2015/08/20 | 350 | 355 | 349 | 354 | 24,000 |
2015/08/19 | 360 | 360 | 348 | 354 | 68,000 |
2015/08/18 | 360 | 362 | 356 | 361 | 50,000 |
2015/08/17 | 362 | 363 | 361 | 361 | 14,000 |
2015/08/14 | 359 | 363 | 359 | 363 | 18,000 |
2015/08/13 | 360 | 361 | 359 | 359 | 12,000 |
2015/08/12 | 361 | 362 | 360 | 362 | 21,000 |
2015/08/11 | 358 | 363 | 358 | 359 | 19,000 |
2015/08/10 | 358 | 359 | 357 | 357 | 24,000 |
2015/08/07 | 360 | 363 | 359 | 360 | 26,000 |
2015/08/06 | 365 | 365 | 362 | 362 | 11,000 |
2015/08/05 | 366 | 366 | 362 | 363 | 21,000 |
2015/08/04 | 364 | 366 | 363 | 365 | 23,000 |
2015/08/03 | 369 | 369 | 360 | 364 | 30,000 |
2015/07/31 | 366 | 370 | 366 | 369 | 9,000 |
2015/07/30 | 374 | 374 | 361 | 366 | 27,000 |
2015/07/29 | 369 | 371 | 367 | 371 | 19,000 |
2015/07/28 | 362 | 370 | 360 | 366 | 57,000 |
2015/07/27 | 365 | 366 | 361 | 365 | 43,000 |
2015/07/24 | 362 | 366 | 361 | 366 | 21,000 |
2015/07/23 | 366 | 370 | 361 | 361 | 42,000 |
2015/07/22 | 370 | 371 | 366 | 366 | 21,000 |
2015/07/21 | 371 | 372 | 366 | 369 | 26,000 |
2015/07/17 | 370 | 374 | 366 | 373 | 35,000 |
2015/07/16 | 376 | 378 | 364 | 370 | 44,000 |
2015/07/15 | 378 | 383 | 362 | 374 | 46,000 |
2015/07/14 | 408 | 423 | 372 | 377 | 483,000 |
2015/07/13 | 328 | 400 | 322 | 400 | 209,000 |
2015/07/10 | 318 | 325 | 300 | 320 | 240,000 |
2015/07/09 | 350 | 355 | 312 | 350 | 131,000 |
2015/07/08 | 388 | 388 | 357 | 365 | 125,000 |
2015/07/07 | 385 | 388 | 384 | 384 | 33,000 |
2015/07/06 | 384 | 389 | 380 | 381 | 49,000 |
2015/07/03 | 386 | 393 | 380 | 384 | 99,000 |
2015/07/02 | 393 | 394 | 390 | 390 | 33,000 |
2015/07/01 | 382 | 389 | 382 | 389 | 19,000 |
2015/06/30 | 380 | 383 | 380 | 381 | 23,000 |
2015/06/29 | 388 | 388 | 381 | 382 | 65,000 |
2015/06/26 | 391 | 393 | 390 | 392 | 29,000 |
2015/06/25 | 391 | 392 | 386 | 386 | 41,000 |
2015/06/24 | 390 | 392 | 389 | 392 | 14,000 |
2015/06/23 | 395 | 395 | 386 | 390 | 56,000 |
2015/06/22 | 390 | 395 | 390 | 391 | 48,000 |
2015/06/19 | 394 | 394 | 389 | 391 | 34,000 |
2015/06/18 | 399 | 399 | 392 | 392 | 25,000 |
2015/06/17 | 395 | 401 | 395 | 398 | 35,000 |
2015/06/16 | 397 | 402 | 392 | 392 | 73,000 |
2015/06/15 | 396 | 397 | 395 | 397 | 20,000 |
2015/06/12 | 391 | 394 | 389 | 392 | 15,000 |
2015/06/11 | 394 | 394 | 391 | 391 | 20,000 |
2015/06/10 | 397 | 397 | 393 | 394 | 22,000 |
2015/06/09 | 401 | 403 | 394 | 394 | 26,000 |
2015/06/08 | 397 | 402 | 396 | 401 | 46,000 |
2015/06/05 | 386 | 394 | 385 | 391 | 30,000 |
2015/06/04 | 393 | 397 | 388 | 388 | 45,000 |
2015/06/03 | 395 | 395 | 387 | 393 | 35,000 |
2015/06/02 | 397 | 397 | 392 | 396 | 25,000 |
2015/06/01 | 400 | 400 | 395 | 395 | 41,000 |
2015/05/29 | 385 | 402 | 385 | 400 | 109,000 |
2015/05/28 | 385 | 389 | 380 | 380 | 59,000 |
2015/05/27 | 388 | 389 | 384 | 389 | 43,000 |
2015/05/26 | 391 | 393 | 388 | 390 | 43,000 |
2015/05/25 | 400 | 404 | 392 | 392 | 45,000 |
2015/05/22 | 393 | 402 | 392 | 400 | 54,000 |
2015/05/21 | 411 | 416 | 399 | 399 | 76,000 |
2015/05/20 | 399 | 420 | 398 | 411 | 292,000 |
2015/05/19 | 387 | 395 | 384 | 392 | 68,000 |
2015/05/18 | 380 | 388 | 375 | 386 | 48,000 |
2015/05/15 | 381 | 388 | 375 | 380 | 48,000 |
2015/05/14 | 390 | 392 | 375 | 381 | 88,000 |
2015/05/13 | 394 | 395 | 385 | 390 | 20,000 |
2015/05/12 | 395 | 395 | 380 | 393 | 30,000 |
2015/05/11 | 388 | 399 | 385 | 390 | 35,000 |
2015/05/08 | 402 | 402 | 378 | 388 | 83,000 |
2015/05/07 | 405 | 405 | 383 | 394 | 83,000 |
2015/05/01 | 405 | 405 | 380 | 402 | 95,000 |
2015/04/30 | 408 | 410 | 397 | 409 | 114,000 |
2015/04/28 | 420 | 442 | 411 | 416 | 424,000 |
2015/04/27 | 383 | 406 | 383 | 406 | 287,000 |
2015/04/24 | 361 | 387 | 359 | 381 | 134,000 |
2015/04/23 | 362 | 365 | 361 | 361 | 39,000 |
2015/04/22 | 361 | 366 | 361 | 363 | 31,000 |
2015/04/21 | 369 | 370 | 359 | 363 | 28,000 |
2015/04/20 | 361 | 366 | 355 | 357 | 48,000 |
2015/04/17 | 350 | 400 | 350 | 369 | 188,000 |
2015/04/16 | 358 | 358 | 349 | 351 | 66,000 |
2015/04/15 | 357 | 358 | 355 | 358 | 31,000 |
2015/04/14 | 354 | 360 | 354 | 359 | 34,000 |
2015/04/13 | 358 | 361 | 354 | 360 | 35,000 |
2015/04/10 | 353 | 359 | 353 | 355 | 44,000 |
2015/04/09 | 353 | 359 | 352 | 356 | 33,000 |
2015/04/08 | 359 | 359 | 351 | 354 | 66,000 |
2015/04/07 | 359 | 367 | 357 | 359 | 104,000 |
2015/04/06 | 340 | 359 | 340 | 358 | 230,000 |
2015/04/03 | 388 | 398 | 377 | 383 | 182,000 |
2015/04/02 | 393 | 393 | 384 | 387 | 77,000 |
2015/04/01 | 392 | 396 | 378 | 394 | 114,000 |
2015/03/31 | 380 | 418 | 377 | 388 | 446,000 |
2015/03/30 | 383 | 386 | 376 | 377 | 25,000 |
2015/03/27 | 377 | 388 | 376 | 382 | 92,000 |
2015/03/26 | 373 | 384 | 371 | 376 | 67,000 |
2015/03/25 | 384 | 390 | 378 | 379 | 78,000 |
2015/03/24 | 381 | 385 | 375 | 383 | 65,000 |
2015/03/23 | 380 | 398 | 375 | 385 | 264,000 |
2015/03/20 | 358 | 370 | 358 | 366 | 95,000 |
2015/03/19 | 366 | 366 | 355 | 365 | 69,000 |
2015/03/18 | 361 | 366 | 354 | 366 | 76,000 |
2015/03/17 | 370 | 370 | 361 | 363 | 44,000 |
2015/03/16 | 368 | 372 | 359 | 372 | 95,000 |
2015/03/13 | 382 | 382 | 370 | 372 | 97,000 |
2015/03/12 | 374 | 386 | 371 | 379 | 74,000 |
2015/03/11 | 364 | 385 | 362 | 377 | 109,000 |
2015/03/10 | 373 | 378 | 357 | 363 | 106,000 |
2015/03/09 | 368 | 380 | 353 | 373 | 144,000 |
2015/03/06 | 372 | 377 | 359 | 366 | 159,000 |
2015/03/05 | 379 | 415 | 368 | 380 | 406,000 |
2015/03/04 | 339 | 420 | 337 | 400 | 677,000 |
2015/03/03 | 369 | 373 | 334 | 350 | 335,000 |
2015/03/02 | 393 | 393 | 371 | 380 | 363,000 |
2015/02/27 | 435 | 435 | 390 | 395 | 720,000 |
2015/02/26 | 439 | 449 | 391 | 418 | 1,643,000 |
2015/02/25 | 462 | 469 | 415 | 459 | 2,915,000 |
2015/02/24 | 310 | 390 | 303 | 390 | 3,874,000 |
2015/02/23 | 346 | 353 | 290 | 310 | 2,538,000 |
2015/02/20 | 369 | 369 | 369 | 369 | 368,000 |
2015/02/19 | 210 | 289 | 208 | 289 | 677,000 |
2015/02/18 | 207 | 227 | 207 | 209 | 338,000 |
2015/02/17 | 202 | 209 | 201 | 206 | 63,000 |
2015/02/16 | 203 | 214 | 203 | 206 | 94,000 |
2015/02/13 | 208 | 208 | 202 | 202 | 77,000 |
2015/02/12 | 204 | 204 | 199 | 201 | 49,000 |
2015/02/10 | 204 | 210 | 199 | 199 | 119,000 |
2015/02/09 | 207 | 207 | 198 | 201 | 129,000 |
2015/02/06 | 208 | 212 | 204 | 206 | 113,000 |
2015/02/05 | 216 | 216 | 205 | 211 | 153,000 |
2015/02/04 | 221 | 223 | 202 | 216 | 259,000 |
2015/02/03 | 246 | 252 | 212 | 226 | 616,000 |
2015/02/02 | 298 | 325 | 246 | 254 | 3,677,000 |
2015/01/30 | 210 | 245 | 205 | 245 | 3,476,000 |
2015/01/29 | 182 | 219 | 181 | 195 | 920,000 |
2015/01/28 | 180 | 180 | 180 | 180 | 1,000 |
2015/01/26 | 179 | 180 | 178 | 180 | 12,000 |
2015/01/23 | 181 | 181 | 181 | 181 | 1,000 |
2015/01/22 | 180 | 180 | 179 | 180 | 7,000 |
2015/01/21 | 180 | 180 | 180 | 180 | 7,000 |
2015/01/20 | 180 | 181 | 180 | 180 | 3,000 |
2015/01/19 | 180 | 182 | 179 | 180 | 15,000 |
2015/01/16 | 181 | 181 | 180 | 181 | 6,000 |
2015/01/15 | 181 | 181 | 180 | 181 | 7,000 |
2015/01/14 | 179 | 181 | 179 | 181 | 5,000 |
2015/01/13 | 181 | 181 | 180 | 180 | 13,000 |
2015/01/09 | 180 | 181 | 177 | 181 | 39,000 |
2015/01/08 | 180 | 182 | 180 | 182 | 45,000 |
2015/01/07 | 179 | 180 | 178 | 180 | 8,000 |
2015/01/06 | 180 | 180 | 178 | 180 | 16,000 |
2015/01/05 | 177 | 180 | 177 | 180 | 19,000 |