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 |
---|---|---|---|---|---|
2016/12/30 | 250 | 250 | 234 | 242 | 133,000 |
2016/12/29 | 242 | 261 | 228 | 252 | 520,000 |
2016/12/28 | 215 | 296 | 215 | 294 | 190,000 |
2016/12/27 | 207 | 216 | 205 | 216 | 59,000 |
2016/12/26 | 205 | 210 | 200 | 210 | 49,000 |
2016/12/22 | 202 | 206 | 202 | 206 | 17,000 |
2016/12/21 | 207 | 207 | 205 | 205 | 17,000 |
2016/12/20 | 208 | 208 | 205 | 207 | 10,000 |
2016/12/19 | 211 | 211 | 207 | 209 | 15,000 |
2016/12/16 | 213 | 213 | 212 | 212 | 3,000 |
2016/12/15 | 213 | 213 | 212 | 212 | 17,000 |
2016/12/14 | 212 | 213 | 212 | 213 | 7,000 |
2016/12/13 | 211 | 212 | 211 | 212 | 5,000 |
2016/12/12 | 212 | 213 | 211 | 211 | 3,000 |
2016/12/09 | 213 | 213 | 207 | 209 | 11,000 |
2016/12/08 | 211 | 213 | 211 | 213 | 5,000 |
2016/12/07 | 210 | 213 | 210 | 213 | 7,000 |
2016/12/06 | 210 | 211 | 210 | 211 | 4,000 |
2016/12/05 | 210 | 210 | 210 | 210 | 5,000 |
2016/12/02 | 213 | 213 | 211 | 211 | 4,000 |
2016/12/01 | 212 | 214 | 210 | 214 | 8,000 |
2016/11/30 | 211 | 211 | 211 | 211 | 5,000 |
2016/11/29 | 210 | 213 | 210 | 213 | 3,000 |
2016/11/28 | 210 | 210 | 210 | 210 | 1,000 |
2016/11/25 | 210 | 210 | 209 | 210 | 7,000 |
2016/11/24 | 210 | 213 | 210 | 210 | 8,000 |
2016/11/22 | 214 | 214 | 210 | 214 | 4,000 |
2016/11/21 | 214 | 214 | 214 | 214 | 4,000 |
2016/11/18 | 211 | 214 | 209 | 209 | 17,000 |
2016/11/17 | 215 | 215 | 212 | 212 | 8,000 |
2016/11/16 | 208 | 215 | 208 | 215 | 35,000 |
2016/11/15 | 203 | 213 | 203 | 209 | 48,000 |
2016/11/14 | 201 | 201 | 201 | 201 | 3,000 |
2016/11/11 | 199 | 201 | 199 | 200 | 12,000 |
2016/11/10 | 195 | 198 | 195 | 196 | 7,000 |
2016/11/09 | 202 | 202 | 195 | 195 | 19,000 |
2016/11/07 | 203 | 203 | 203 | 203 | 1,000 |
2016/11/04 | 201 | 203 | 200 | 200 | 6,000 |
2016/11/02 | 202 | 202 | 199 | 201 | 7,000 |
2016/11/01 | 203 | 203 | 200 | 201 | 3,000 |
2016/10/31 | 201 | 201 | 201 | 201 | 1,000 |
2016/10/28 | 203 | 203 | 203 | 203 | 3,000 |
2016/10/27 | 200 | 203 | 200 | 203 | 2,000 |
2016/10/26 | 200 | 201 | 200 | 201 | 5,000 |
2016/10/25 | 200 | 200 | 200 | 200 | 3,000 |
2016/10/24 | 203 | 203 | 200 | 200 | 3,000 |
2016/10/21 | 204 | 204 | 201 | 202 | 3,000 |
2016/10/20 | 204 | 204 | 200 | 200 | 19,000 |
2016/10/19 | 200 | 205 | 200 | 205 | 27,000 |
2016/10/18 | 198 | 200 | 197 | 197 | 8,000 |
2016/10/17 | 204 | 208 | 197 | 199 | 99,000 |
2016/10/14 | 195 | 199 | 194 | 199 | 12,000 |
2016/10/13 | 194 | 195 | 194 | 194 | 16,000 |
2016/10/12 | 197 | 197 | 197 | 197 | 1,000 |
2016/10/11 | 198 | 198 | 198 | 198 | 1,000 |
2016/10/07 | 198 | 198 | 198 | 198 | 1,000 |
2016/10/06 | 198 | 199 | 198 | 199 | 5,000 |
2016/10/05 | 198 | 198 | 198 | 198 | 4,000 |
2016/10/04 | 200 | 200 | 199 | 199 | 3,000 |
2016/10/03 | 199 | 200 | 199 | 200 | 6,000 |
2016/09/30 | 199 | 200 | 198 | 200 | 5,000 |
2016/09/29 | 199 | 199 | 199 | 199 | 1,000 |
2016/09/28 | 194 | 194 | 194 | 194 | 8,000 |
2016/09/27 | 197 | 197 | 194 | 194 | 16,000 |
2016/09/26 | 199 | 199 | 197 | 197 | 8,000 |
2016/09/23 | 202 | 202 | 199 | 199 | 5,000 |
2016/09/21 | 203 | 203 | 203 | 203 | 1,000 |
2016/09/20 | 204 | 209 | 200 | 201 | 45,000 |
2016/09/16 | 196 | 196 | 196 | 196 | 3,000 |
2016/09/15 | 203 | 203 | 197 | 197 | 15,000 |
2016/09/14 | 200 | 201 | 199 | 199 | 3,000 |
2016/09/13 | 200 | 200 | 199 | 199 | 4,000 |
2016/09/12 | 204 | 204 | 200 | 200 | 4,000 |
2016/09/09 | 202 | 204 | 200 | 204 | 5,000 |
2016/09/08 | 199 | 203 | 199 | 201 | 13,000 |
2016/09/07 | 198 | 200 | 198 | 199 | 6,000 |
2016/09/06 | 201 | 201 | 199 | 199 | 5,000 |
2016/09/05 | 200 | 202 | 199 | 200 | 21,000 |
2016/09/02 | 199 | 199 | 197 | 197 | 3,000 |
2016/09/01 | 199 | 200 | 197 | 200 | 14,000 |
2016/08/31 | 201 | 201 | 199 | 201 | 7,000 |
2016/08/30 | 201 | 201 | 199 | 199 | 26,000 |
2016/08/29 | 199 | 206 | 199 | 201 | 138,000 |
2016/08/26 | 220 | 226 | 219 | 225 | 78,000 |
2016/08/25 | 220 | 221 | 218 | 219 | 31,000 |
2016/08/24 | 217 | 218 | 217 | 218 | 19,000 |
2016/08/23 | 217 | 217 | 216 | 217 | 22,000 |
2016/08/22 | 217 | 218 | 217 | 217 | 11,000 |
2016/08/19 | 218 | 218 | 217 | 218 | 9,000 |
2016/08/18 | 218 | 218 | 218 | 218 | 5,000 |
2016/08/17 | 217 | 218 | 217 | 218 | 7,000 |
2016/08/16 | 217 | 218 | 217 | 217 | 5,000 |
2016/08/15 | 218 | 218 | 218 | 218 | 19,000 |
2016/08/12 | 216 | 218 | 216 | 216 | 9,000 |
2016/08/10 | 215 | 217 | 215 | 216 | 11,000 |
2016/08/09 | 216 | 216 | 215 | 216 | 6,000 |
2016/08/08 | 215 | 215 | 215 | 215 | 1,000 |
2016/08/05 | 216 | 216 | 214 | 214 | 5,000 |
2016/08/04 | 215 | 215 | 214 | 215 | 11,000 |
2016/08/03 | 213 | 215 | 213 | 215 | 13,000 |
2016/08/02 | 216 | 216 | 215 | 215 | 5,000 |
2016/08/01 | 214 | 216 | 214 | 215 | 7,000 |
2016/07/29 | 215 | 217 | 214 | 214 | 14,000 |
2016/07/28 | 215 | 216 | 215 | 215 | 5,000 |
2016/07/27 | 217 | 218 | 217 | 218 | 12,000 |
2016/07/26 | 215 | 215 | 214 | 215 | 8,000 |
2016/07/25 | 214 | 216 | 214 | 216 | 19,000 |
2016/07/22 | 212 | 214 | 212 | 214 | 5,000 |
2016/07/21 | 210 | 212 | 210 | 212 | 11,000 |
2016/07/20 | 213 | 213 | 213 | 213 | 1,000 |
2016/07/19 | 215 | 215 | 213 | 213 | 16,000 |
2016/07/15 | 217 | 217 | 214 | 215 | 14,000 |
2016/07/14 | 213 | 216 | 213 | 216 | 14,000 |
2016/07/13 | 212 | 213 | 212 | 213 | 2,000 |
2016/07/12 | 211 | 214 | 211 | 212 | 7,000 |
2016/07/11 | 214 | 214 | 210 | 210 | 10,000 |
2016/07/08 | 213 | 213 | 212 | 212 | 7,000 |
2016/07/07 | 215 | 215 | 213 | 213 | 7,000 |
2016/07/06 | 216 | 216 | 215 | 215 | 5,000 |
2016/07/05 | 219 | 219 | 216 | 216 | 7,000 |
2016/07/04 | 214 | 217 | 214 | 217 | 11,000 |
2016/07/01 | 212 | 212 | 212 | 212 | 2,000 |
2016/06/30 | 213 | 216 | 213 | 213 | 10,000 |
2016/06/29 | 212 | 215 | 212 | 213 | 5,000 |
2016/06/28 | 203 | 209 | 203 | 209 | 8,000 |
2016/06/27 | 202 | 205 | 200 | 203 | 13,000 |
2016/06/24 | 212 | 212 | 197 | 202 | 32,000 |
2016/06/23 | 212 | 214 | 212 | 214 | 2,000 |
2016/06/22 | 213 | 216 | 213 | 215 | 10,000 |
2016/06/21 | 210 | 212 | 210 | 212 | 2,000 |
2016/06/17 | 210 | 210 | 210 | 210 | 2,000 |
2016/06/16 | 215 | 215 | 210 | 210 | 9,000 |
2016/06/15 | 214 | 215 | 210 | 215 | 19,000 |
2016/06/14 | 220 | 220 | 215 | 215 | 24,000 |
2016/06/13 | 221 | 223 | 221 | 223 | 8,000 |
2016/06/10 | 221 | 224 | 221 | 221 | 13,000 |
2016/06/09 | 223 | 224 | 223 | 224 | 5,000 |
2016/06/08 | 226 | 226 | 221 | 222 | 18,000 |
2016/06/07 | 220 | 231 | 216 | 226 | 82,000 |
2016/06/06 | 218 | 221 | 218 | 219 | 9,000 |
2016/06/03 | 221 | 221 | 220 | 221 | 3,000 |
2016/06/02 | 220 | 221 | 218 | 221 | 7,000 |
2016/06/01 | 219 | 220 | 219 | 220 | 5,000 |
2016/05/31 | 225 | 225 | 215 | 221 | 47,000 |
2016/05/30 | 224 | 225 | 224 | 225 | 7,000 |
2016/05/27 | 225 | 225 | 224 | 224 | 6,000 |
2016/05/26 | 225 | 226 | 224 | 226 | 8,000 |
2016/05/25 | 225 | 225 | 225 | 225 | 3,000 |
2016/05/24 | 224 | 224 | 222 | 224 | 3,000 |
2016/05/23 | 225 | 225 | 222 | 224 | 14,000 |
2016/05/20 | 223 | 225 | 223 | 224 | 7,000 |
2016/05/19 | 223 | 224 | 222 | 224 | 5,000 |
2016/05/18 | 223 | 223 | 223 | 223 | 10,000 |
2016/05/17 | 225 | 226 | 223 | 223 | 9,000 |
2016/05/16 | 226 | 226 | 222 | 223 | 12,000 |
2016/05/13 | 224 | 225 | 222 | 225 | 22,000 |
2016/05/12 | 223 | 223 | 222 | 222 | 8,000 |
2016/05/11 | 223 | 223 | 222 | 222 | 6,000 |
2016/05/10 | 223 | 223 | 217 | 221 | 10,000 |
2016/05/09 | 216 | 218 | 216 | 217 | 7,000 |
2016/05/06 | 216 | 217 | 216 | 216 | 3,000 |
2016/05/02 | 219 | 221 | 215 | 221 | 6,000 |
2016/04/28 | 222 | 222 | 220 | 220 | 17,000 |
2016/04/27 | 225 | 225 | 224 | 224 | 2,000 |
2016/04/26 | 227 | 227 | 225 | 227 | 6,000 |
2016/04/25 | 229 | 229 | 226 | 227 | 12,000 |
2016/04/22 | 229 | 229 | 227 | 229 | 23,000 |
2016/04/21 | 228 | 232 | 225 | 227 | 21,000 |
2016/04/20 | 220 | 223 | 220 | 220 | 19,000 |
2016/04/19 | 220 | 221 | 218 | 219 | 20,000 |
2016/04/18 | 216 | 219 | 216 | 219 | 7,000 |
2016/04/15 | 216 | 218 | 216 | 218 | 11,000 |
2016/04/14 | 217 | 217 | 216 | 216 | 9,000 |
2016/04/13 | 219 | 219 | 216 | 216 | 8,000 |
2016/04/12 | 218 | 218 | 215 | 217 | 15,000 |
2016/04/11 | 218 | 220 | 218 | 220 | 9,000 |
2016/04/08 | 217 | 218 | 216 | 218 | 7,000 |
2016/04/07 | 215 | 216 | 215 | 216 | 3,000 |
2016/04/06 | 217 | 217 | 213 | 213 | 11,000 |
2016/04/05 | 216 | 216 | 214 | 214 | 6,000 |
2016/04/04 | 219 | 219 | 216 | 216 | 4,000 |
2016/04/01 | 219 | 220 | 215 | 220 | 19,000 |
2016/03/31 | 219 | 221 | 219 | 219 | 8,000 |
2016/03/30 | 222 | 224 | 218 | 221 | 32,000 |
2016/03/29 | 221 | 221 | 215 | 221 | 23,000 |
2016/03/28 | 219 | 219 | 214 | 215 | 5,000 |
2016/03/25 | 214 | 215 | 213 | 213 | 13,000 |
2016/03/24 | 217 | 217 | 217 | 217 | 3,000 |
2016/03/23 | 220 | 228 | 219 | 222 | 6,000 |
2016/03/22 | 213 | 213 | 213 | 213 | 2,000 |
2016/03/18 | 222 | 222 | 212 | 213 | 6,000 |
2016/03/17 | 220 | 220 | 217 | 217 | 5,000 |
2016/03/16 | 228 | 229 | 218 | 218 | 9,000 |
2016/03/15 | 231 | 232 | 226 | 230 | 21,000 |
2016/03/14 | 216 | 223 | 216 | 223 | 11,000 |
2016/03/11 | 209 | 214 | 209 | 214 | 6,000 |
2016/03/10 | 205 | 210 | 205 | 208 | 5,000 |
2016/03/09 | 205 | 206 | 204 | 204 | 8,000 |
2016/03/08 | 205 | 206 | 203 | 205 | 13,000 |
2016/03/07 | 205 | 205 | 204 | 204 | 3,000 |
2016/03/04 | 211 | 211 | 200 | 203 | 34,000 |
2016/03/03 | 199 | 199 | 199 | 199 | 1,000 |
2016/03/02 | 196 | 222 | 196 | 199 | 36,000 |
2016/03/01 | 197 | 197 | 191 | 194 | 8,000 |
2016/02/29 | 192 | 197 | 192 | 197 | 3,000 |
2016/02/26 | 190 | 195 | 190 | 190 | 8,000 |
2016/02/25 | 189 | 195 | 189 | 190 | 23,000 |
2016/02/24 | 191 | 195 | 190 | 195 | 6,000 |
2016/02/23 | 197 | 197 | 195 | 195 | 3,000 |
2016/02/22 | 192 | 194 | 188 | 193 | 24,000 |
2016/02/19 | 201 | 204 | 192 | 197 | 38,000 |
2016/02/18 | 205 | 205 | 205 | 205 | 3,000 |
2016/02/17 | 215 | 215 | 205 | 205 | 7,000 |
2016/02/16 | 203 | 218 | 200 | 207 | 23,000 |
2016/02/15 | 185 | 193 | 185 | 193 | 13,000 |
2016/02/12 | 172 | 183 | 171 | 171 | 54,000 |
2016/02/10 | 208 | 208 | 200 | 200 | 26,000 |
2016/02/09 | 220 | 220 | 205 | 205 | 17,000 |
2016/02/08 | 216 | 224 | 216 | 224 | 2,000 |
2016/02/05 | 226 | 226 | 218 | 218 | 10,000 |
2016/02/04 | 249 | 250 | 223 | 229 | 38,000 |
2016/02/03 | 223 | 237 | 220 | 236 | 40,000 |
2016/02/02 | 223 | 224 | 223 | 224 | 15,000 |
2016/02/01 | 216 | 233 | 216 | 222 | 27,000 |
2016/01/29 | 211 | 218 | 211 | 218 | 6,000 |
2016/01/28 | 215 | 217 | 211 | 216 | 22,000 |
2016/01/27 | 214 | 221 | 213 | 214 | 15,000 |
2016/01/26 | 203 | 214 | 203 | 214 | 5,000 |
2016/01/25 | 205 | 209 | 203 | 209 | 10,000 |
2016/01/22 | 190 | 204 | 190 | 204 | 25,000 |
2016/01/21 | 189 | 202 | 189 | 191 | 16,000 |
2016/01/20 | 201 | 202 | 192 | 192 | 30,000 |
2016/01/19 | 204 | 208 | 201 | 202 | 22,000 |
2016/01/18 | 216 | 216 | 204 | 204 | 31,000 |
2016/01/15 | 228 | 228 | 220 | 220 | 11,000 |
2016/01/14 | 222 | 226 | 218 | 223 | 80,000 |
2016/01/13 | 249 | 249 | 226 | 227 | 114,000 |
2016/01/12 | 253 | 253 | 249 | 252 | 14,000 |
2016/01/08 | 248 | 256 | 248 | 253 | 24,000 |
2016/01/07 | 250 | 250 | 249 | 249 | 12,000 |
2016/01/06 | 252 | 253 | 251 | 252 | 16,000 |
2016/01/05 | 253 | 255 | 253 | 253 | 10,000 |
2016/01/04 | 254 | 254 | 252 | 253 | 12,000 |