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
2020/12/30 1,195 1,198 1,166 1,166 1,200
2020/12/29 1,160 1,197 1,160 1,197 300
2020/12/28 1,175 1,175 1,155 1,155 2,200
2020/12/25 1,178 1,194 1,178 1,193 900
2020/12/24 1,198 1,198 1,155 1,185 1,500
2020/12/23 1,202 1,202 1,198 1,198 500
2020/12/22 1,203 1,210 1,201 1,201 1,400
2020/12/21 1,203 1,203 1,203 1,203 300
2020/12/18 1,209 1,210 1,209 1,210 800
2020/12/17 1,193 1,201 1,193 1,201 400
2020/12/16 1,207 1,207 1,200 1,200 500
2020/12/15 1,208 1,208 1,207 1,207 1,000
2020/12/14 1,192 1,209 1,192 1,209 900
2020/12/11 1,200 1,200 1,187 1,191 700
2020/12/10 1,191 1,200 1,190 1,200 300
2020/12/09 1,191 1,191 1,191 1,191 200
2020/12/07 1,183 1,202 1,183 1,202 900
2020/12/04 1,185 1,185 1,180 1,183 300
2020/12/03 1,180 1,185 1,180 1,185 300
2020/12/02 1,175 1,180 1,174 1,180 700
2020/12/01 1,180 1,186 1,180 1,180 700
2020/11/30 1,165 1,197 1,165 1,173 900
2020/11/27 1,171 1,171 1,165 1,165 600
2020/11/26 1,170 1,195 1,170 1,171 900
2020/11/25 1,190 1,200 1,170 1,200 1,600
2020/11/24 1,191 1,196 1,190 1,190 400
2020/11/20 1,200 1,200 1,190 1,195 300
2020/11/19 1,195 1,195 1,195 1,195 100
2020/11/18 1,205 1,205 1,205 1,205 600
2020/11/17 1,199 1,199 1,199 1,199 100
2020/11/16 1,183 1,185 1,180 1,183 1,300
2020/11/13 1,201 1,201 1,177 1,183 1,800
2020/11/12 1,212 1,215 1,197 1,205 500
2020/11/11 1,186 1,212 1,186 1,212 600
2020/11/10 1,157 1,198 1,157 1,198 600
2020/11/09 1,180 1,187 1,165 1,187 800
2020/11/06 1,162 1,162 1,156 1,161 600
2020/11/05 1,132 1,165 1,132 1,162 700
2020/11/04 1,162 1,162 1,154 1,154 1,500
2020/11/02 1,167 1,198 1,167 1,167 900
2020/10/30 1,190 1,190 1,170 1,170 1,400
2020/10/29 1,200 1,200 1,191 1,195 500
2020/10/27 1,200 1,217 1,189 1,206 2,900
2020/10/26 1,230 1,230 1,230 1,230 100
2020/10/23 1,256 1,256 1,240 1,240 700
2020/10/22 1,256 1,256 1,256 1,256 100
2020/10/21 1,242 1,242 1,241 1,241 500
2020/10/20 1,260 1,260 1,242 1,242 900
2020/10/19 1,299 1,299 1,260 1,290 1,300
2020/10/16 1,290 1,290 1,240 1,240 2,400
2020/10/15 1,218 1,223 1,212 1,222 1,600
2020/10/14 1,210 1,210 1,205 1,210 300
2020/10/13 1,210 1,210 1,210 1,210 200
2020/10/12 1,200 1,207 1,200 1,207 500
2020/10/09 1,200 1,200 1,198 1,198 200
2020/10/08 1,183 1,205 1,183 1,204 400
2020/10/07 1,182 1,205 1,182 1,205 400
2020/10/06 1,189 1,200 1,183 1,183 700
2020/10/05 1,193 1,193 1,181 1,185 800
2020/10/02 1,181 1,198 1,180 1,198 800
2020/09/30 1,185 1,200 1,185 1,190 500
2020/09/29 1,210 1,235 1,173 1,215 3,700
2020/09/28 1,202 1,215 1,202 1,213 1,100
2020/09/25 1,225 1,225 1,202 1,202 1,100
2020/09/24 1,230 1,230 1,230 1,230 100
2020/09/23 1,215 1,221 1,215 1,221 500
2020/09/18 1,212 1,235 1,212 1,220 1,000
2020/09/17 1,219 1,219 1,201 1,212 1,000
2020/09/16 1,230 1,230 1,230 1,230 100
2020/09/15 1,260 1,260 1,230 1,230 1,600
2020/09/14 1,255 1,255 1,253 1,254 800
2020/09/11 1,240 1,254 1,240 1,254 200
2020/09/10 1,221 1,221 1,220 1,221 400
2020/09/09 1,240 1,244 1,220 1,220 700
2020/09/08 1,203 1,231 1,203 1,210 600
2020/09/07 1,223 1,224 1,203 1,203 1,300
2020/09/04 1,225 1,232 1,224 1,224 1,500
2020/09/03 1,263 1,264 1,231 1,261 1,400
2020/09/02 1,240 1,241 1,236 1,236 800
2020/09/01 1,239 1,269 1,239 1,240 2,000
2020/08/31 1,277 1,277 1,236 1,239 4,600
2020/08/28 1,310 1,333 1,277 1,277 23,900
2020/08/27 1,459 1,500 1,451 1,500 9,800
2020/08/26 1,445 1,490 1,441 1,489 4,300
2020/08/25 1,442 1,443 1,431 1,440 1,800
2020/08/24 1,435 1,440 1,426 1,428 2,000
2020/08/21 1,429 1,430 1,426 1,426 1,700
2020/08/20 1,425 1,429 1,424 1,429 1,000
2020/08/19 1,422 1,427 1,417 1,421 1,500
2020/08/18 1,411 1,411 1,400 1,409 1,900
2020/08/17 1,400 1,427 1,399 1,427 2,200
2020/08/14 1,365 1,397 1,365 1,397 2,400
2020/08/13 1,360 1,360 1,360 1,360 1,500
2020/08/12 1,340 1,342 1,340 1,342 400
2020/08/11 1,340 1,341 1,339 1,341 800
2020/08/07 1,339 1,341 1,339 1,341 800
2020/08/06 1,341 1,341 1,337 1,337 300
2020/08/05 1,330 1,340 1,330 1,336 500
2020/08/04 1,327 1,333 1,327 1,333 700
2020/08/03 1,303 1,352 1,303 1,329 1,200
2020/07/31 1,321 1,349 1,262 1,273 2,500
2020/07/30 1,321 1,340 1,303 1,321 1,500
2020/07/29 1,294 1,318 1,294 1,318 1,100
2020/07/28 1,277 1,277 1,276 1,276 200
2020/07/27 1,271 1,285 1,271 1,277 300
2020/07/22 1,276 1,276 1,273 1,273 700
2020/07/21 1,279 1,280 1,279 1,280 600
2020/07/20 1,284 1,284 1,270 1,273 500
2020/07/17 1,284 1,284 1,280 1,280 300
2020/07/16 1,265 1,279 1,265 1,277 500
2020/07/15 1,288 1,288 1,265 1,265 1,100
2020/07/14 1,204 1,237 1,203 1,237 4,200
2020/07/13 1,288 1,288 1,264 1,264 500
2020/07/10 1,285 1,285 1,256 1,256 600
2020/07/09 1,264 1,266 1,263 1,264 1,400
2020/07/08 1,206 1,243 1,206 1,230 1,700
2020/07/07 1,201 1,206 1,201 1,206 200
2020/07/06 1,202 1,216 1,182 1,192 2,000
2020/07/03 1,215 1,215 1,161 1,172 4,800
2020/07/02 1,250 1,250 1,221 1,221 1,500
2020/07/01 1,310 1,310 1,250 1,250 2,600
2020/06/30 1,314 1,315 1,250 1,250 2,000
2020/06/29 1,336 1,336 1,250 1,250 4,100
2020/06/26 1,413 1,415 1,343 1,348 2,700
2020/06/25 1,414 1,414 1,384 1,384 1,400
2020/06/24 1,418 1,418 1,402 1,404 700
2020/06/23 1,427 1,429 1,422 1,422 900
2020/06/22 1,416 1,432 1,416 1,419 900
2020/06/19 1,408 1,414 1,408 1,414 300
2020/06/18 1,390 1,410 1,390 1,410 300
2020/06/17 1,404 1,413 1,377 1,413 1,000
2020/06/16 1,388 1,439 1,388 1,404 1,400
2020/06/15 1,426 1,426 1,366 1,387 1,800
2020/06/12 1,325 1,396 1,320 1,396 3,200
2020/06/11 1,395 1,406 1,385 1,385 2,600
2020/06/10 1,398 1,398 1,395 1,395 300
2020/06/09 1,385 1,395 1,385 1,390 900
2020/06/08 1,385 1,390 1,380 1,390 1,200
2020/06/05 1,385 1,385 1,384 1,384 400
2020/06/04 1,389 1,389 1,385 1,385 500
2020/06/03 1,372 1,390 1,370 1,370 700
2020/06/02 1,376 1,394 1,373 1,373 1,300
2020/06/01 1,372 1,390 1,370 1,379 700
2020/05/29 1,367 1,369 1,366 1,369 1,200
2020/05/28 1,360 1,370 1,358 1,358 2,300
2020/05/27 1,280 1,348 1,280 1,347 2,000
2020/05/26 1,248 1,274 1,235 1,274 1,800
2020/05/25 1,200 1,211 1,177 1,196 3,100
2020/05/22 1,149 1,170 1,149 1,169 1,400
2020/05/21 1,149 1,149 1,126 1,143 2,100
2020/05/20 1,077 1,099 1,077 1,099 1,100
2020/05/19 1,110 1,111 1,088 1,088 1,300
2020/05/18 1,066 1,119 1,066 1,119 1,000
2020/05/15 1,087 1,087 1,059 1,059 1,900
2020/05/14 1,068 1,092 1,064 1,064 1,800
2020/05/13 1,060 1,079 1,055 1,060 1,600
2020/05/12 1,060 1,073 1,060 1,066 1,000
2020/05/11 1,043 1,060 1,034 1,060 1,400
2020/05/08 1,034 1,035 1,020 1,031 400
2020/05/07 999 1,011 999 1,005 2,500
2020/05/01 1,021 1,038 1,021 1,032 400
2020/04/30 1,036 1,038 1,026 1,031 1,200
2020/04/28 1,018 1,036 1,018 1,036 500
2020/04/27 1,034 1,034 1,017 1,017 300
2020/04/24 1,050 1,050 1,024 1,024 1,500
2020/04/23 977 1,020 977 1,020 1,600
2020/04/22 972 975 972 975 400
2020/04/21 991 991 975 975 2,000
2020/04/20 997 998 981 984 700
2020/04/17 968 980 968 971 800
2020/04/16 974 975 965 968 700
2020/04/15 949 969 949 969 1,700
2020/04/14 946 971 946 962 900
2020/04/13 948 950 933 949 1,000
2020/04/10 931 949 931 948 300
2020/04/09 970 970 925 938 2,700
2020/04/08 905 980 905 978 3,500
2020/04/07 935 975 935 975 700
2020/04/06 926 928 909 928 2,500
2020/04/03 950 950 917 929 1,500
2020/04/02 950 950 917 940 1,200
2020/04/01 983 983 970 980 600
2020/03/31 979 981 971 978 1,200
2020/03/30 1,003 1,003 950 964 2,000
2020/03/27 1,015 1,022 1,004 1,004 1,800
2020/03/26 1,030 1,030 1,003 1,003 1,500
2020/03/25 1,000 1,030 1,000 1,017 2,600
2020/03/24 921 964 921 961 1,600
2020/03/23 893 911 886 911 1,800
2020/03/19 870 896 868 884 1,500
2020/03/18 839 886 839 870 800
2020/03/17 816 846 816 821 4,000
2020/03/16 891 914 850 850 8,200
2020/03/13 866 894 837 887 10,000
2020/03/12 1,001 1,001 986 986 1,400
2020/03/11 1,070 1,073 1,030 1,030 2,100
2020/03/10 941 1,070 910 1,040 3,100
2020/03/09 1,090 1,090 1,010 1,010 4,000
2020/03/06 1,110 1,112 1,100 1,105 3,200
2020/03/05 1,171 1,171 1,137 1,138 4,800
2020/03/04 1,250 1,250 1,135 1,141 14,900
2020/03/03 1,284 1,333 1,157 1,190 18,900
2020/03/02 1,252 1,262 1,110 1,134 25,900
2020/02/28 1,376 1,389 1,306 1,307 6,000
2020/02/27 1,527 1,527 1,490 1,496 3,400
2020/02/26 1,561 1,576 1,553 1,557 1,300
2020/02/25 1,600 1,623 1,582 1,582 3,300
2020/02/21 1,657 1,681 1,657 1,660 1,200
2020/02/20 1,688 1,688 1,688 1,688 100
2020/02/19 1,660 1,661 1,660 1,661 400
2020/02/18 1,667 1,667 1,665 1,665 1,200
2020/02/17 1,662 1,704 1,662 1,704 1,800
2020/02/14 1,690 1,690 1,663 1,680 800
2020/02/13 1,695 1,695 1,655 1,655 1,900
2020/02/12 1,711 1,711 1,700 1,700 400
2020/02/10 1,720 1,720 1,706 1,706 300
2020/02/07 1,730 1,730 1,703 1,720 900
2020/02/06 1,726 1,733 1,715 1,730 1,400
2020/02/05 1,700 1,720 1,700 1,717 1,900
2020/02/04 1,720 1,730 1,720 1,730 400
2020/02/03 1,690 1,728 1,690 1,728 900
2020/01/31 1,714 1,755 1,714 1,742 1,200
2020/01/30 1,735 1,754 1,707 1,754 3,600
2020/01/29 1,736 1,769 1,724 1,735 1,700
2020/01/28 1,700 1,737 1,700 1,727 2,200
2020/01/27 1,706 1,706 1,696 1,696 1,800
2020/01/24 1,713 1,713 1,690 1,711 4,000
2020/01/23 1,724 1,724 1,704 1,704 1,200
2020/01/22 1,700 1,719 1,700 1,705 1,200
2020/01/21 1,705 1,710 1,698 1,698 700
2020/01/20 1,711 1,714 1,700 1,714 800
2020/01/17 1,701 1,717 1,699 1,711 1,200
2020/01/16 1,726 1,726 1,701 1,701 1,000
2020/01/15 1,720 1,795 1,720 1,737 5,800
2020/01/14 1,819 1,819 1,700 1,727 9,400
2020/01/10 1,751 1,801 1,746 1,780 4,800
2020/01/09 1,741 1,773 1,738 1,758 3,100
2020/01/08 1,711 1,732 1,706 1,732 1,300
2020/01/07 1,700 1,731 1,700 1,731 1,400
2020/01/06 1,700 1,717 1,699 1,710 900

このページの先頭へ