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
2018/12/28 1,676 1,702 1,569 1,569 1,300
2018/12/27 1,675 1,716 1,674 1,715 900
2018/12/26 1,489 1,654 1,485 1,635 2,000
2018/12/25 1,490 1,522 1,430 1,430 4,900
2018/12/21 1,800 1,800 1,620 1,635 1,600
2018/12/20 1,834 1,835 1,801 1,801 1,300
2018/12/19 1,906 1,939 1,845 1,845 1,500
2018/12/18 1,916 1,949 1,915 1,915 800
2018/12/17 1,959 1,959 1,923 1,923 900
2018/12/14 1,926 1,938 1,920 1,938 400
2018/12/13 1,952 1,952 1,930 1,930 300
2018/12/12 1,959 1,959 1,920 1,921 900
2018/12/11 1,960 1,960 1,940 1,940 800
2018/12/07 1,962 1,962 1,946 1,946 1,300
2018/12/05 1,945 1,962 1,939 1,962 800
2018/12/04 1,964 1,964 1,951 1,951 900
2018/12/03 1,952 1,992 1,952 1,969 700
2018/11/30 1,999 1,999 1,952 1,952 700
2018/11/29 1,945 1,949 1,940 1,949 600
2018/11/28 1,960 1,960 1,939 1,939 1,100
2018/11/27 1,960 1,960 1,960 1,960 300
2018/11/26 1,962 1,977 1,962 1,977 200
2018/11/22 1,950 1,965 1,950 1,962 800
2018/11/21 1,976 2,000 1,966 1,966 1,100
2018/11/16 2,000 2,000 1,981 1,982 600
2018/11/15 2,000 2,003 2,000 2,000 500
2018/11/14 2,000 2,000 2,000 2,000 100
2018/11/12 1,981 1,988 1,981 1,981 700
2018/11/09 2,000 2,005 1,983 1,983 1,300
2018/11/08 2,005 2,005 2,000 2,000 300
2018/11/07 2,003 2,003 2,003 2,003 100
2018/11/06 2,018 2,018 2,003 2,003 200
2018/11/05 2,014 2,014 2,013 2,014 400
2018/11/02 2,019 2,021 2,000 2,014 800
2018/11/01 1,998 1,998 1,998 1,998 100
2018/10/31 1,975 1,981 1,975 1,981 300
2018/10/30 1,981 1,981 1,975 1,975 400
2018/10/29 1,981 1,981 1,981 1,981 200
2018/10/26 1,991 1,991 1,990 1,990 500
2018/10/25 2,002 2,002 1,980 1,990 1,500
2018/10/24 2,050 2,050 2,006 2,006 300
2018/10/23 2,066 2,066 2,000 2,037 2,300
2018/10/22 2,113 2,113 2,113 2,113 100
2018/10/19 2,063 2,063 2,063 2,063 100
2018/10/18 2,100 2,100 2,057 2,057 900
2018/10/17 2,173 2,215 2,101 2,101 3,400
2018/10/16 2,160 2,220 2,070 2,220 4,000
2018/10/15 2,128 2,130 2,075 2,130 1,900
2018/10/12 2,034 2,034 2,027 2,034 600
2018/10/11 2,049 2,049 2,034 2,034 800
2018/10/10 2,113 2,113 2,050 2,099 1,300
2018/10/09 2,163 2,163 2,111 2,113 700
2018/10/05 2,190 2,190 2,130 2,130 700
2018/10/04 2,200 2,200 2,194 2,195 1,100
2018/10/03 2,220 2,220 2,210 2,210 900
2018/10/02 2,225 2,225 2,216 2,219 500
2018/10/01 2,225 2,225 2,225 2,225 700
2018/09/28 2,221 2,222 2,220 2,222 500
2018/09/27 2,231 2,231 2,226 2,226 900
2018/09/26 2,231 2,256 2,230 2,232 1,800
2018/09/25 2,266 2,266 2,234 2,234 600
2018/09/21 2,267 2,267 2,250 2,267 1,600
2018/09/20 2,221 2,229 2,216 2,225 1,200
2018/09/19 2,230 2,231 2,222 2,223 1,300
2018/09/18 2,242 2,248 2,207 2,211 2,600
2018/09/14 2,236 2,266 2,232 2,240 1,200
2018/09/13 2,232 2,232 2,232 2,232 100
2018/09/12 2,240 2,240 2,232 2,232 200
2018/09/10 2,220 2,243 2,220 2,242 1,200
2018/09/07 2,230 2,230 2,222 2,222 200
2018/09/06 2,252 2,269 2,231 2,231 1,300
2018/09/05 2,265 2,270 2,253 2,254 700
2018/09/04 2,256 2,279 2,255 2,265 600
2018/09/03 2,256 2,294 2,255 2,274 600
2018/08/31 2,298 2,298 2,255 2,255 700
2018/08/30 2,287 2,298 2,280 2,298 1,500
2018/08/29 2,216 2,321 2,216 2,281 10,100
2018/08/28 2,437 2,489 2,437 2,486 6,100
2018/08/27 2,458 2,487 2,450 2,475 2,700
2018/08/24 2,440 2,497 2,440 2,497 2,600
2018/08/23 2,437 2,437 2,432 2,436 700
2018/08/22 2,431 2,436 2,431 2,432 1,000
2018/08/21 2,434 2,437 2,430 2,431 600
2018/08/20 2,421 2,433 2,421 2,433 600
2018/08/17 2,428 2,430 2,425 2,430 900
2018/08/16 2,435 2,435 2,416 2,426 300
2018/08/15 2,441 2,441 2,437 2,437 800
2018/08/14 2,400 2,426 2,390 2,421 1,000
2018/08/13 2,445 2,445 2,356 2,381 2,600
2018/08/10 2,436 2,445 2,436 2,445 1,300
2018/08/09 2,441 2,442 2,437 2,442 1,000
2018/08/08 2,425 2,443 2,425 2,441 1,200
2018/08/07 2,435 2,445 2,432 2,432 2,900
2018/08/06 2,436 2,445 2,436 2,445 1,200
2018/08/03 2,426 2,428 2,426 2,428 600
2018/08/02 2,413 2,429 2,413 2,426 900
2018/08/01 2,393 2,408 2,393 2,408 2,100
2018/07/31 2,382 2,384 2,378 2,378 400
2018/07/30 2,380 2,388 2,374 2,374 1,000
2018/07/27 2,362 2,385 2,359 2,382 1,400
2018/07/26 2,373 2,373 2,362 2,362 700
2018/07/25 2,392 2,397 2,381 2,381 1,100
2018/07/24 2,391 2,405 2,390 2,405 1,000
2018/07/23 2,410 2,414 2,400 2,414 800
2018/07/20 2,415 2,415 2,405 2,409 400
2018/07/19 2,375 2,393 2,375 2,393 900
2018/07/18 2,340 2,375 2,340 2,375 900
2018/07/17 2,340 2,374 2,328 2,342 1,000
2018/07/13 2,334 2,340 2,304 2,340 2,100
2018/07/12 2,318 2,318 2,303 2,303 900
2018/07/11 2,307 2,317 2,305 2,317 800
2018/07/10 2,316 2,333 2,316 2,317 600
2018/07/09 2,311 2,320 2,307 2,320 800
2018/07/06 2,310 2,320 2,310 2,320 1,500
2018/07/05 2,311 2,311 2,309 2,309 300
2018/07/04 2,320 2,327 2,320 2,327 2,300
2018/07/03 2,329 2,329 2,321 2,321 300
2018/07/02 2,339 2,339 2,321 2,321 1,300
2018/06/29 2,360 2,360 2,325 2,325 1,300
2018/06/28 2,351 2,360 2,350 2,360 600
2018/06/27 2,350 2,359 2,350 2,359 700
2018/06/26 2,347 2,350 2,344 2,350 800
2018/06/25 2,351 2,352 2,350 2,350 800
2018/06/22 2,367 2,367 2,355 2,360 700
2018/06/21 2,362 2,370 2,362 2,370 500
2018/06/20 2,389 2,389 2,345 2,345 1,800
2018/06/19 2,381 2,383 2,371 2,371 1,500
2018/06/18 2,395 2,395 2,380 2,394 1,000
2018/06/15 2,394 2,394 2,384 2,384 700
2018/06/14 2,388 2,392 2,383 2,385 2,300
2018/06/13 2,440 2,444 2,400 2,416 3,000
2018/06/12 2,487 2,487 2,437 2,477 700
2018/06/11 2,419 2,448 2,417 2,437 2,700
2018/06/08 2,512 2,512 2,423 2,488 600
2018/06/07 2,424 2,426 2,390 2,426 1,600
2018/06/06 2,400 2,424 2,399 2,424 700
2018/06/05 2,382 2,399 2,382 2,399 200
2018/06/04 2,395 2,398 2,385 2,398 500
2018/06/01 2,396 2,396 2,389 2,389 400
2018/05/31 2,381 2,398 2,381 2,386 900
2018/05/30 2,378 2,387 2,322 2,381 3,000
2018/05/29 2,420 2,430 2,383 2,430 800
2018/05/28 2,377 2,420 2,377 2,420 1,000
2018/05/25 2,489 2,506 2,378 2,380 10,100
2018/05/24 2,490 2,510 2,490 2,510 200
2018/05/23 2,501 2,512 2,500 2,512 400
2018/05/22 2,513 2,517 2,500 2,514 1,000
2018/05/21 2,501 2,514 2,501 2,504 500
2018/05/18 2,467 2,515 2,467 2,515 300
2018/05/17 2,477 2,517 2,475 2,517 1,000
2018/05/16 2,540 2,540 2,483 2,527 3,200
2018/05/15 2,526 2,548 2,501 2,534 1,400
2018/05/14 2,487 2,487 2,454 2,487 900
2018/05/11 2,554 2,554 2,461 2,510 4,000
2018/05/10 2,494 2,512 2,493 2,512 800
2018/05/09 2,499 2,500 2,499 2,500 400
2018/05/08 2,496 2,499 2,490 2,490 400
2018/05/07 2,450 2,498 2,448 2,493 1,500
2018/05/02 2,431 2,450 2,431 2,450 400
2018/05/01 2,436 2,474 2,431 2,431 900
2018/04/27 2,430 2,483 2,430 2,474 1,000
2018/04/26 2,502 2,502 2,417 2,430 2,100
2018/04/25 2,544 2,555 2,410 2,488 3,100
2018/04/24 2,550 2,550 2,544 2,544 900
2018/04/23 2,539 2,547 2,500 2,547 1,900
2018/04/20 2,486 2,548 2,485 2,539 1,300
2018/04/19 2,473 2,535 2,431 2,485 3,000
2018/04/18 2,476 2,476 2,476 2,476 100
2018/04/17 2,411 2,450 2,411 2,448 600
2018/04/16 2,360 2,411 2,360 2,411 900
2018/04/13 2,352 2,352 2,320 2,352 2,800
2018/04/12 2,359 2,385 2,328 2,352 1,500
2018/04/11 2,360 2,363 2,329 2,330 2,300
2018/04/10 2,480 2,511 2,250 2,310 11,100
2018/04/09 2,570 2,570 2,480 2,480 2,400
2018/04/06 2,576 2,599 2,576 2,578 800
2018/04/05 2,603 2,612 2,579 2,580 3,900
2018/04/04 2,672 2,672 2,601 2,603 2,100
2018/04/03 2,630 2,645 2,629 2,629 1,500
2018/04/02 2,629 2,650 2,629 2,650 600
2018/03/30 2,647 2,672 2,647 2,672 800
2018/03/29 2,601 2,673 2,601 2,647 700
2018/03/28 2,588 2,588 2,588 2,588 100
2018/03/27 2,679 2,679 2,589 2,601 1,200
2018/03/26 2,536 2,582 2,501 2,581 600
2018/03/23 2,555 2,649 2,555 2,580 1,600
2018/03/22 2,690 2,690 2,583 2,655 1,600
2018/03/20 2,669 2,669 2,661 2,661 200
2018/03/19 2,690 2,690 2,679 2,679 200
2018/03/16 2,654 2,703 2,653 2,680 3,500
2018/03/15 2,711 2,711 2,660 2,704 500
2018/03/14 2,666 2,711 2,605 2,709 2,300
2018/03/13 2,699 2,699 2,668 2,668 800
2018/03/12 2,699 2,720 2,650 2,720 1,700
2018/03/09 2,674 2,676 2,621 2,663 2,300
2018/03/08 2,613 2,670 2,613 2,633 1,800
2018/03/07 2,536 2,656 2,536 2,613 5,600
2018/03/06 2,470 2,536 2,470 2,536 1,900
2018/03/05 2,560 2,600 2,431 2,484 4,500
2018/03/02 2,585 2,652 2,514 2,600 5,800
2018/03/01 2,730 2,820 2,676 2,685 18,700
2018/02/28 2,659 2,720 2,625 2,720 4,600
2018/02/27 2,660 2,680 2,630 2,630 800
2018/02/26 2,561 2,630 2,561 2,630 4,100
2018/02/26 1 -> 0.10 分割
2018/02/23 250 256 247 256 23,000
2018/02/22 253 253 248 249 24,000
2018/02/21 257 258 255 255 7,000
2018/02/20 251 256 251 256 11,000
2018/02/19 253 255 251 255 16,000
2018/02/16 255 255 248 253 13,000
2018/02/15 252 253 245 253 12,000
2018/02/14 246 250 246 250 21,000
2018/02/13 255 256 251 254 11,000
2018/02/09 247 250 232 250 75,000
2018/02/08 250 257 250 257 30,000
2018/02/07 251 257 250 250 42,000
2018/02/06 265 269 223 246 162,000
2018/02/05 272 276 268 273 61,000
2018/02/02 278 278 275 276 51,000
2018/02/01 270 277 268 277 52,000
2018/01/31 267 270 266 270 13,000
2018/01/30 267 270 258 270 84,000
2018/01/29 265 270 265 270 36,000
2018/01/26 268 271 266 268 60,000
2018/01/25 266 268 264 268 12,000
2018/01/24 267 267 263 266 19,000
2018/01/23 267 269 264 264 29,000
2018/01/22 269 269 262 264 34,000
2018/01/19 268 269 267 269 12,000
2018/01/18 269 269 265 268 25,000
2018/01/17 269 269 263 268 43,000
2018/01/16 271 271 266 269 33,000
2018/01/15 271 279 250 263 294,000
2018/01/12 304 312 301 303 93,000
2018/01/11 298 305 298 301 72,000
2018/01/10 291 297 291 297 50,000
2018/01/09 290 295 289 291 32,000
2018/01/05 288 289 287 287 6,000
2018/01/04 291 298 286 287 38,000

このページの先頭へ