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
2021/12/30 1,472 1,472 1,472 1,472 400
2021/12/29 1,466 1,473 1,466 1,473 700
2021/12/28 1,471 1,471 1,466 1,466 700
2021/12/27 1,468 1,470 1,468 1,470 1,100
2021/12/24 1,463 1,477 1,463 1,477 800
2021/12/23 1,479 1,479 1,461 1,463 900
2021/12/22 1,493 1,493 1,493 1,493 100
2021/12/21 1,471 1,494 1,460 1,494 1,000
2021/12/20 1,472 1,477 1,472 1,472 800
2021/12/17 1,474 1,474 1,474 1,474 300
2021/12/16 1,493 1,510 1,475 1,476 1,500
2021/12/15 1,495 1,497 1,495 1,497 1,300
2021/12/14 1,481 1,482 1,474 1,482 1,000
2021/12/13 1,462 1,473 1,462 1,470 700
2021/12/10 1,465 1,465 1,462 1,462 200
2021/12/09 1,460 1,460 1,460 1,460 100
2021/12/07 1,460 1,460 1,460 1,460 100
2021/12/06 1,476 1,482 1,452 1,452 700
2021/12/02 1,489 1,489 1,462 1,476 1,800
2021/11/30 1,485 1,490 1,480 1,489 1,000
2021/11/29 1,450 1,568 1,450 1,484 2,000
2021/11/26 1,507 1,515 1,507 1,515 500
2021/11/25 1,518 1,539 1,481 1,539 1,300
2021/11/24 1,502 1,518 1,481 1,518 2,100
2021/11/22 1,499 1,500 1,499 1,500 400
2021/11/19 1,466 1,511 1,466 1,471 1,500
2021/11/18 1,461 1,479 1,460 1,479 400
2021/11/17 1,460 1,480 1,460 1,480 500
2021/11/16 1,485 1,500 1,479 1,500 900
2021/11/15 1,508 1,508 1,485 1,485 1,300
2021/11/12 1,472 1,472 1,462 1,462 1,000
2021/11/11 1,453 1,472 1,453 1,472 600
2021/11/10 1,443 1,453 1,443 1,453 200
2021/11/09 1,450 1,452 1,443 1,443 300
2021/11/08 1,441 1,450 1,441 1,450 400
2021/11/05 1,440 1,450 1,440 1,450 200
2021/11/04 1,450 1,452 1,439 1,439 700
2021/11/02 1,450 1,450 1,450 1,450 200
2021/11/01 1,462 1,462 1,440 1,440 1,400
2021/10/29 1,468 1,489 1,450 1,450 1,200
2021/10/28 1,460 1,476 1,460 1,475 300
2021/10/27 1,457 1,469 1,457 1,469 300
2021/10/26 1,452 1,473 1,450 1,450 500
2021/10/25 1,483 1,485 1,453 1,453 2,500
2021/10/22 1,494 1,495 1,493 1,495 500
2021/10/21 1,495 1,502 1,495 1,496 1,800
2021/10/20 1,522 1,539 1,490 1,506 2,300
2021/10/19 1,541 1,541 1,508 1,508 1,100
2021/10/18 1,630 1,630 1,501 1,547 8,300
2021/10/15 1,518 1,554 1,511 1,550 3,600
2021/10/14 1,478 1,506 1,478 1,506 1,300
2021/10/13 1,450 1,468 1,450 1,468 1,500
2021/10/12 1,460 1,460 1,452 1,452 300
2021/10/11 1,465 1,465 1,460 1,464 1,600
2021/10/08 1,470 1,481 1,462 1,465 900
2021/10/07 1,478 1,490 1,478 1,478 500
2021/10/06 1,500 1,502 1,482 1,489 2,200
2021/10/05 1,470 1,485 1,470 1,475 800
2021/10/04 1,500 1,500 1,475 1,475 900
2021/10/01 1,472 1,478 1,472 1,478 600
2021/09/30 1,474 1,474 1,473 1,473 700
2021/09/29 1,467 1,467 1,467 1,467 900
2021/09/28 1,490 1,490 1,490 1,490 400
2021/09/27 1,480 1,505 1,480 1,485 3,300
2021/09/24 1,509 1,509 1,498 1,500 1,000
2021/09/22 1,510 1,510 1,509 1,509 200
2021/09/21 1,474 1,510 1,474 1,510 1,900
2021/09/17 1,484 1,498 1,484 1,498 600
2021/09/16 1,489 1,500 1,473 1,474 400
2021/09/15 1,502 1,507 1,489 1,489 1,100
2021/09/14 1,527 1,527 1,495 1,502 2,100
2021/09/13 1,465 1,477 1,465 1,477 1,500
2021/09/10 1,454 1,463 1,443 1,463 1,900
2021/09/09 1,452 1,470 1,440 1,465 1,700
2021/09/08 1,471 1,471 1,453 1,453 1,600
2021/09/07 1,480 1,480 1,471 1,480 1,000
2021/09/06 1,505 1,505 1,481 1,481 1,900
2021/09/03 1,491 1,503 1,474 1,503 600
2021/09/02 1,494 1,494 1,492 1,493 700
2021/09/01 1,523 1,523 1,494 1,495 2,000
2021/08/31 1,504 1,510 1,487 1,509 2,100
2021/08/30 1,479 1,549 1,426 1,520 15,100
2021/08/27 1,650 1,697 1,650 1,673 6,400
2021/08/26 1,650 1,666 1,643 1,666 1,800
2021/08/25 1,641 1,668 1,641 1,664 1,700
2021/08/24 1,634 1,647 1,621 1,641 2,400
2021/08/23 1,609 1,634 1,600 1,633 3,900
2021/08/20 1,631 1,643 1,609 1,609 1,900
2021/08/19 1,658 1,664 1,645 1,645 2,000
2021/08/18 1,671 1,671 1,656 1,669 2,100
2021/08/17 1,673 1,673 1,668 1,673 1,500
2021/08/16 1,665 1,672 1,662 1,672 2,300
2021/08/13 1,663 1,669 1,660 1,669 1,000
2021/08/12 1,662 1,663 1,662 1,663 700
2021/08/11 1,660 1,663 1,655 1,655 900
2021/08/10 1,672 1,672 1,660 1,660 2,700
2021/08/06 1,689 1,689 1,676 1,679 1,000
2021/08/05 1,677 1,689 1,677 1,689 1,300
2021/08/04 1,706 1,706 1,677 1,678 1,400
2021/08/03 1,709 1,709 1,689 1,706 600
2021/08/02 1,709 1,709 1,685 1,709 700
2021/07/30 1,713 1,718 1,681 1,695 3,600
2021/07/29 1,704 1,723 1,701 1,723 1,200
2021/07/28 1,714 1,714 1,704 1,704 1,400
2021/07/27 1,710 1,714 1,710 1,714 500
2021/07/26 1,697 1,710 1,696 1,700 900
2021/07/21 1,714 1,714 1,690 1,705 1,200
2021/07/20 1,702 1,714 1,676 1,714 3,500
2021/07/19 1,705 1,739 1,705 1,720 1,200
2021/07/16 1,713 1,724 1,706 1,707 2,000
2021/07/15 1,705 1,720 1,703 1,717 3,300
2021/07/14 1,752 1,780 1,683 1,705 16,400
2021/07/13 1,764 1,840 1,764 1,840 11,300
2021/07/12 1,727 1,772 1,727 1,760 3,300
2021/07/09 1,727 1,727 1,700 1,727 1,600
2021/07/08 1,721 1,727 1,710 1,727 1,500
2021/07/07 1,740 1,747 1,721 1,721 1,500
2021/07/06 1,770 1,785 1,754 1,756 2,100
2021/07/05 1,769 1,770 1,750 1,770 1,600
2021/07/02 1,750 1,769 1,750 1,769 2,600
2021/07/01 1,700 1,728 1,700 1,714 3,500
2021/06/30 1,682 1,700 1,682 1,700 1,500
2021/06/29 1,683 1,697 1,677 1,682 1,600
2021/06/28 1,679 1,696 1,678 1,683 1,200
2021/06/25 1,687 1,687 1,679 1,679 400
2021/06/24 1,700 1,700 1,681 1,685 1,000
2021/06/23 1,688 1,688 1,687 1,687 300
2021/06/22 1,700 1,700 1,690 1,700 800
2021/06/21 1,677 1,699 1,666 1,699 700
2021/06/18 1,695 1,700 1,678 1,700 1,400
2021/06/17 1,670 1,670 1,655 1,655 1,800
2021/06/16 1,686 1,700 1,667 1,667 2,500
2021/06/15 1,690 1,700 1,661 1,686 2,000
2021/06/14 1,640 1,687 1,640 1,686 1,000
2021/06/11 1,616 1,631 1,616 1,631 500
2021/06/10 1,602 1,614 1,602 1,602 300
2021/06/09 1,613 1,613 1,602 1,602 900
2021/06/08 1,629 1,629 1,612 1,612 700
2021/06/07 1,644 1,645 1,631 1,631 500
2021/06/04 1,664 1,664 1,650 1,654 1,900
2021/06/03 1,636 1,668 1,620 1,665 1,800
2021/06/02 1,592 1,600 1,553 1,600 1,600
2021/06/01 1,548 1,580 1,542 1,580 2,100
2021/05/31 1,500 1,535 1,500 1,535 800
2021/05/28 1,500 1,511 1,485 1,494 3,000
2021/05/27 1,446 1,480 1,440 1,480 2,100
2021/05/26 1,410 1,466 1,410 1,446 1,100
2021/05/25 1,465 1,490 1,400 1,410 5,000
2021/05/24 1,488 1,488 1,450 1,465 2,900
2021/05/21 1,517 1,531 1,488 1,488 1,800
2021/05/20 1,527 1,527 1,501 1,517 800
2021/05/19 1,471 1,513 1,471 1,513 1,000
2021/05/18 1,527 1,527 1,472 1,472 2,900
2021/05/17 1,560 1,560 1,530 1,531 1,100
2021/05/14 1,547 1,580 1,540 1,560 1,400
2021/05/13 1,480 1,540 1,480 1,540 4,600
2021/05/12 1,531 1,540 1,465 1,465 4,900
2021/05/11 1,581 1,595 1,550 1,595 2,400
2021/05/10 1,573 1,597 1,573 1,597 5,400
2021/05/07 1,601 1,601 1,571 1,571 1,400
2021/04/30 1,608 1,616 1,590 1,616 1,000
2021/04/28 1,617 1,633 1,611 1,611 900
2021/04/27 1,665 1,665 1,616 1,647 1,200
2021/04/26 1,679 1,685 1,662 1,665 900
2021/04/23 1,680 1,680 1,675 1,680 700
2021/04/22 1,657 1,661 1,657 1,661 500
2021/04/21 1,656 1,666 1,634 1,638 1,200
2021/04/20 1,630 1,645 1,630 1,645 1,200
2021/04/19 1,609 1,648 1,609 1,622 1,100
2021/04/16 1,611 1,649 1,610 1,649 800
2021/04/15 1,610 1,643 1,581 1,639 4,300
2021/04/14 1,706 1,706 1,583 1,648 9,700
2021/04/13 1,658 1,716 1,648 1,711 3,100
2021/04/12 1,577 1,660 1,577 1,638 10,300
2021/04/09 1,660 1,660 1,496 1,577 28,100
2021/04/08 1,794 1,805 1,653 1,662 14,200
2021/04/07 1,719 1,782 1,680 1,765 61,400
2021/04/06 1,720 1,720 1,720 1,720 20,200
2021/04/05 1,400 1,430 1,400 1,420 4,100
2021/04/02 1,393 1,398 1,389 1,398 1,200
2021/04/01 1,395 1,398 1,384 1,392 800
2021/03/31 1,374 1,395 1,374 1,393 1,700
2021/03/30 1,346 1,382 1,346 1,380 1,000
2021/03/29 1,320 1,348 1,320 1,331 2,000
2021/03/26 1,348 1,359 1,345 1,350 600
2021/03/25 1,330 1,345 1,330 1,345 400
2021/03/24 1,352 1,360 1,350 1,351 1,200
2021/03/23 1,398 1,398 1,370 1,370 1,400
2021/03/22 1,379 1,398 1,349 1,375 1,900
2021/03/19 1,366 1,398 1,322 1,326 4,300
2021/03/18 1,326 1,330 1,310 1,314 2,200
2021/03/17 1,300 1,327 1,300 1,327 500
2021/03/16 1,298 1,312 1,289 1,300 2,200
2021/03/15 1,275 1,289 1,271 1,289 1,300
2021/03/12 1,270 1,270 1,261 1,270 900
2021/03/11 1,264 1,267 1,260 1,260 600
2021/03/10 1,250 1,250 1,250 1,250 200
2021/03/09 1,240 1,268 1,240 1,268 300
2021/03/08 1,250 1,252 1,234 1,240 1,900
2021/03/05 1,258 1,260 1,250 1,250 400
2021/03/04 1,243 1,267 1,243 1,258 1,000
2021/03/03 1,235 1,251 1,235 1,251 200
2021/03/02 1,231 1,250 1,224 1,250 800
2021/03/01 1,233 1,236 1,233 1,236 800
2021/02/26 1,257 1,257 1,232 1,236 900
2021/02/25 1,236 1,251 1,225 1,250 1,000
2021/02/24 1,250 1,266 1,250 1,266 900
2021/02/22 1,260 1,260 1,260 1,260 400
2021/02/19 1,255 1,255 1,245 1,255 1,300
2021/02/18 1,260 1,266 1,260 1,266 300
2021/02/17 1,265 1,266 1,264 1,266 1,400
2021/02/16 1,265 1,265 1,250 1,250 600
2021/02/15 1,261 1,268 1,260 1,268 900
2021/02/12 1,250 1,261 1,250 1,261 600
2021/02/10 1,250 1,250 1,236 1,250 700
2021/02/09 1,240 1,250 1,240 1,250 600
2021/02/08 1,240 1,265 1,221 1,240 2,700
2021/02/05 1,259 1,274 1,256 1,256 800
2021/02/04 1,275 1,275 1,250 1,251 300
2021/02/03 1,244 1,245 1,243 1,245 400
2021/02/02 1,241 1,241 1,241 1,241 100
2021/02/01 1,227 1,240 1,227 1,240 300
2021/01/29 1,230 1,230 1,230 1,230 300
2021/01/28 1,253 1,254 1,223 1,238 1,200
2021/01/27 1,244 1,244 1,223 1,223 1,500
2021/01/26 1,220 1,260 1,220 1,222 1,000
2021/01/25 1,205 1,220 1,203 1,220 1,500
2021/01/22 1,201 1,205 1,201 1,205 800
2021/01/21 1,198 1,202 1,198 1,202 200
2021/01/20 1,201 1,201 1,201 1,201 100
2021/01/19 1,201 1,201 1,201 1,201 100
2021/01/18 1,193 1,201 1,193 1,201 300
2021/01/15 1,196 1,196 1,196 1,196 700
2021/01/14 1,202 1,202 1,190 1,196 1,600
2021/01/13 1,209 1,209 1,202 1,202 700
2021/01/12 1,197 1,197 1,190 1,190 400
2021/01/08 1,188 1,188 1,188 1,188 200
2021/01/07 1,173 1,180 1,173 1,180 300
2021/01/06 1,200 1,205 1,177 1,177 400
2021/01/05 1,195 1,195 1,190 1,190 200
2021/01/04 1,180 1,198 1,170 1,198 400

このページの先頭へ