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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,409 | 1,409 | 1,409 | 1,409 | 400 |
| 2024/10/03 | 1,408 | 1,410 | 1,408 | 1,410 | 500 |
| 2024/10/02 | 1,403 | 1,403 | 1,403 | 1,403 | 300 |
| 2024/10/01 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2024/09/30 | 1,408 | 1,418 | 1,400 | 1,410 | 2,300 |
| 2024/09/27 | 1,415 | 1,418 | 1,401 | 1,402 | 600 |
| 2024/09/26 | 1,415 | 1,415 | 1,405 | 1,405 | 500 |
| 2024/09/25 | 1,412 | 1,414 | 1,412 | 1,414 | 1,100 |
| 2024/09/24 | 1,412 | 1,412 | 1,412 | 1,412 | 300 |
| 2024/09/20 | 1,410 | 1,412 | 1,410 | 1,412 | 400 |
| 2024/09/19 | 1,411 | 1,413 | 1,406 | 1,413 | 900 |
| 2024/09/18 | 1,419 | 1,419 | 1,411 | 1,411 | 500 |
| 2024/09/17 | 1,419 | 1,419 | 1,411 | 1,411 | 700 |
| 2024/09/13 | 1,416 | 1,426 | 1,411 | 1,426 | 700 |
| 2024/09/12 | 1,411 | 1,411 | 1,410 | 1,410 | 1,400 |
| 2024/09/11 | 1,411 | 1,416 | 1,410 | 1,410 | 1,300 |
| 2024/09/10 | 1,429 | 1,429 | 1,411 | 1,411 | 800 |
| 2024/09/09 | 1,411 | 1,445 | 1,411 | 1,425 | 1,400 |
| 2024/09/06 | 1,414 | 1,415 | 1,414 | 1,415 | 400 |
| 2024/09/05 | 1,413 | 1,414 | 1,412 | 1,412 | 900 |
| 2024/09/04 | 1,432 | 1,433 | 1,411 | 1,413 | 1,300 |
| 2024/09/03 | 1,443 | 1,443 | 1,424 | 1,432 | 1,400 |
| 2024/09/02 | 1,440 | 1,441 | 1,432 | 1,432 | 2,200 |
| 2024/08/30 | 1,414 | 1,439 | 1,414 | 1,437 | 3,200 |
| 2024/08/29 | 1,423 | 1,447 | 1,410 | 1,413 | 9,300 |
| 2024/08/28 | 1,616 | 1,616 | 1,503 | 1,503 | 14,100 |
| 2024/08/27 | 1,587 | 1,599 | 1,582 | 1,597 | 3,000 |
| 2024/08/26 | 1,588 | 1,590 | 1,585 | 1,589 | 2,900 |
| 2024/08/23 | 1,585 | 1,593 | 1,585 | 1,588 | 1,600 |
| 2024/08/22 | 1,591 | 1,599 | 1,579 | 1,585 | 1,100 |
| 2024/08/21 | 1,597 | 1,600 | 1,561 | 1,600 | 2,300 |
| 2024/08/20 | 1,559 | 1,596 | 1,559 | 1,590 | 3,200 |
| 2024/08/19 | 1,550 | 1,559 | 1,550 | 1,559 | 1,600 |
| 2024/08/16 | 1,534 | 1,540 | 1,525 | 1,540 | 2,000 |
| 2024/08/15 | 1,520 | 1,534 | 1,520 | 1,534 | 1,900 |
| 2024/08/14 | 1,540 | 1,540 | 1,524 | 1,532 | 1,700 |
| 2024/08/13 | 1,530 | 1,540 | 1,520 | 1,540 | 1,800 |
| 2024/08/09 | 1,509 | 1,522 | 1,500 | 1,520 | 2,900 |
| 2024/08/08 | 1,495 | 1,514 | 1,495 | 1,509 | 1,700 |
| 2024/08/07 | 1,450 | 1,495 | 1,450 | 1,495 | 2,400 |
| 2024/08/06 | 1,400 | 1,453 | 1,400 | 1,450 | 3,700 |
| 2024/08/05 | 1,400 | 1,455 | 1,360 | 1,400 | 7,200 |
| 2024/08/02 | 1,596 | 1,596 | 1,553 | 1,557 | 3,500 |
| 2024/08/01 | 1,603 | 1,603 | 1,600 | 1,600 | 1,100 |
| 2024/07/31 | 1,616 | 1,616 | 1,605 | 1,608 | 1,300 |
| 2024/07/30 | 1,619 | 1,619 | 1,615 | 1,615 | 700 |
| 2024/07/29 | 1,619 | 1,619 | 1,604 | 1,619 | 500 |
| 2024/07/26 | 1,624 | 1,624 | 1,619 | 1,619 | 300 |
| 2024/07/25 | 1,633 | 1,633 | 1,604 | 1,608 | 400 |
| 2024/07/24 | 1,635 | 1,636 | 1,634 | 1,634 | 1,400 |
| 2024/07/23 | 1,616 | 1,635 | 1,616 | 1,635 | 1,400 |
| 2024/07/22 | 1,610 | 1,615 | 1,610 | 1,615 | 1,000 |
| 2024/07/19 | 1,606 | 1,606 | 1,606 | 1,606 | 500 |
| 2024/07/18 | 1,600 | 1,604 | 1,600 | 1,604 | 1,600 |
| 2024/07/17 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2024/07/16 | 1,598 | 1,598 | 1,596 | 1,598 | 1,100 |
| 2024/07/12 | 1,593 | 1,593 | 1,593 | 1,593 | 200 |
| 2024/07/11 | 1,597 | 1,598 | 1,597 | 1,597 | 1,100 |
| 2024/07/10 | 1,590 | 1,597 | 1,589 | 1,597 | 600 |
| 2024/07/09 | 1,593 | 1,593 | 1,590 | 1,590 | 600 |
| 2024/07/08 | 1,596 | 1,596 | 1,595 | 1,596 | 1,500 |
| 2024/07/05 | 1,594 | 1,595 | 1,592 | 1,595 | 600 |
| 2024/07/04 | 1,595 | 1,595 | 1,591 | 1,591 | 600 |
| 2024/07/03 | 1,595 | 1,595 | 1,595 | 1,595 | 700 |
| 2024/07/02 | 1,594 | 1,596 | 1,586 | 1,596 | 1,900 |
| 2024/07/01 | 1,589 | 1,597 | 1,587 | 1,596 | 1,500 |
| 2024/06/28 | 1,570 | 1,582 | 1,570 | 1,582 | 1,200 |
| 2024/06/27 | 1,565 | 1,570 | 1,565 | 1,565 | 1,800 |
| 2024/06/26 | 1,564 | 1,565 | 1,564 | 1,565 | 200 |
| 2024/06/25 | 1,562 | 1,565 | 1,554 | 1,565 | 1,100 |
| 2024/06/24 | 1,550 | 1,551 | 1,550 | 1,551 | 400 |
| 2024/06/21 | 1,539 | 1,546 | 1,539 | 1,541 | 600 |
| 2024/06/20 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2024/06/19 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2024/06/18 | 1,566 | 1,566 | 1,543 | 1,543 | 300 |
| 2024/06/17 | 1,539 | 1,566 | 1,538 | 1,566 | 1,400 |
| 2024/06/14 | 1,544 | 1,555 | 1,544 | 1,555 | 400 |
| 2024/06/13 | 1,545 | 1,550 | 1,544 | 1,544 | 300 |
| 2024/06/12 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/06/11 | 1,543 | 1,544 | 1,543 | 1,544 | 1,100 |
| 2024/06/10 | 1,539 | 1,544 | 1,539 | 1,544 | 200 |
| 2024/06/07 | 1,539 | 1,539 | 1,539 | 1,539 | 300 |
| 2024/06/05 | 1,539 | 1,539 | 1,531 | 1,531 | 1,400 |
| 2024/06/04 | 1,543 | 1,543 | 1,535 | 1,537 | 1,600 |
| 2024/06/03 | 1,559 | 1,559 | 1,530 | 1,531 | 700 |
| 2024/05/31 | 1,531 | 1,531 | 1,518 | 1,519 | 700 |
| 2024/05/30 | 1,508 | 1,517 | 1,500 | 1,517 | 400 |
| 2024/05/29 | 1,509 | 1,509 | 1,500 | 1,508 | 400 |
| 2024/05/28 | 1,498 | 1,500 | 1,497 | 1,497 | 500 |
| 2024/05/27 | 1,481 | 1,482 | 1,481 | 1,482 | 400 |
| 2024/05/24 | 1,502 | 1,502 | 1,481 | 1,481 | 1,700 |
| 2024/05/23 | 1,500 | 1,505 | 1,500 | 1,502 | 900 |
| 2024/05/22 | 1,523 | 1,637 | 1,498 | 1,498 | 11,200 |
| 2024/05/21 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2024/05/20 | 1,520 | 1,520 | 1,516 | 1,520 | 600 |
| 2024/05/17 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2024/05/16 | 1,512 | 1,512 | 1,510 | 1,510 | 500 |
| 2024/05/15 | 1,513 | 1,519 | 1,513 | 1,514 | 900 |
| 2024/05/14 | 1,513 | 1,518 | 1,513 | 1,518 | 300 |
| 2024/05/13 | 1,512 | 1,520 | 1,512 | 1,513 | 600 |
| 2024/05/10 | 1,525 | 1,525 | 1,516 | 1,516 | 400 |
| 2024/05/09 | 1,520 | 1,524 | 1,519 | 1,522 | 800 |
| 2024/05/08 | 1,510 | 1,519 | 1,509 | 1,519 | 300 |
| 2024/05/07 | 1,508 | 1,513 | 1,508 | 1,513 | 300 |
| 2024/05/02 | 1,508 | 1,508 | 1,508 | 1,508 | 400 |
| 2024/05/01 | 1,510 | 1,511 | 1,506 | 1,506 | 600 |
| 2024/04/30 | 1,512 | 1,512 | 1,510 | 1,510 | 300 |
| 2024/04/26 | 1,505 | 1,505 | 1,504 | 1,504 | 200 |
| 2024/04/25 | 1,503 | 1,503 | 1,501 | 1,501 | 400 |
| 2024/04/24 | 1,507 | 1,515 | 1,507 | 1,514 | 400 |
| 2024/04/23 | 1,514 | 1,515 | 1,514 | 1,515 | 300 |
| 2024/04/22 | 1,502 | 1,510 | 1,502 | 1,510 | 200 |
| 2024/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2024/04/18 | 1,501 | 1,501 | 1,500 | 1,500 | 600 |
| 2024/04/17 | 1,501 | 1,510 | 1,501 | 1,510 | 1,100 |
| 2024/04/16 | 1,517 | 1,517 | 1,500 | 1,500 | 700 |
| 2024/04/15 | 1,503 | 1,503 | 1,502 | 1,502 | 500 |
| 2024/04/12 | 1,510 | 1,515 | 1,510 | 1,515 | 600 |
| 2024/04/11 | 1,515 | 1,515 | 1,510 | 1,510 | 200 |
| 2024/04/10 | 1,517 | 1,517 | 1,517 | 1,517 | 400 |
| 2024/04/09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2024/04/08 | 1,519 | 1,521 | 1,519 | 1,521 | 500 |
| 2024/04/05 | 1,519 | 1,519 | 1,517 | 1,519 | 500 |
| 2024/04/04 | 1,523 | 1,523 | 1,520 | 1,520 | 900 |
| 2024/04/03 | 1,536 | 1,536 | 1,526 | 1,534 | 600 |
| 2024/04/02 | 1,526 | 1,531 | 1,502 | 1,530 | 1,400 |
| 2024/04/01 | 1,505 | 1,511 | 1,505 | 1,506 | 3,200 |
| 2024/03/29 | 1,488 | 1,500 | 1,488 | 1,493 | 1,500 |
| 2024/03/28 | 1,487 | 1,495 | 1,487 | 1,495 | 1,100 |
| 2024/03/27 | 1,478 | 1,480 | 1,478 | 1,480 | 400 |
| 2024/03/26 | 1,476 | 1,485 | 1,475 | 1,485 | 2,000 |
| 2024/03/25 | 1,465 | 1,470 | 1,465 | 1,470 | 500 |
| 2024/03/22 | 1,463 | 1,464 | 1,463 | 1,464 | 400 |
| 2024/03/21 | 1,470 | 1,470 | 1,461 | 1,461 | 700 |
| 2024/03/19 | 1,470 | 1,471 | 1,460 | 1,460 | 500 |
| 2024/03/18 | 1,469 | 1,469 | 1,460 | 1,469 | 600 |
| 2024/03/15 | 1,465 | 1,465 | 1,460 | 1,460 | 500 |
| 2024/03/14 | 1,460 | 1,465 | 1,460 | 1,465 | 400 |
| 2024/03/13 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2024/03/12 | 1,459 | 1,460 | 1,459 | 1,460 | 600 |
| 2024/03/11 | 1,462 | 1,462 | 1,458 | 1,458 | 600 |
| 2024/03/08 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2024/03/07 | 1,465 | 1,465 | 1,462 | 1,462 | 300 |
| 2024/03/06 | 1,459 | 1,462 | 1,459 | 1,462 | 700 |
| 2024/03/05 | 1,439 | 1,459 | 1,439 | 1,459 | 500 |
| 2024/03/04 | 1,460 | 1,460 | 1,439 | 1,439 | 1,100 |
| 2024/03/01 | 1,433 | 1,463 | 1,433 | 1,461 | 900 |
| 2024/02/29 | 1,423 | 1,430 | 1,423 | 1,430 | 1,200 |
| 2024/02/28 | 1,425 | 1,425 | 1,425 | 1,425 | 500 |
| 2024/02/27 | 1,426 | 1,426 | 1,425 | 1,425 | 800 |
| 2024/02/26 | 1,427 | 1,427 | 1,425 | 1,426 | 1,500 |
| 2024/02/22 | 1,430 | 1,430 | 1,426 | 1,429 | 600 |
| 2024/02/21 | 1,426 | 1,429 | 1,426 | 1,429 | 300 |
| 2024/02/20 | 1,427 | 1,429 | 1,427 | 1,429 | 700 |
| 2024/02/19 | 1,429 | 1,429 | 1,427 | 1,427 | 600 |
| 2024/02/16 | 1,434 | 1,434 | 1,428 | 1,428 | 300 |
| 2024/02/15 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 |
| 2024/02/14 | 1,436 | 1,436 | 1,433 | 1,433 | 900 |
| 2024/02/13 | 1,438 | 1,438 | 1,435 | 1,435 | 500 |
| 2024/02/09 | 1,440 | 1,440 | 1,434 | 1,434 | 400 |
| 2024/02/08 | 1,440 | 1,440 | 1,434 | 1,434 | 400 |
| 2024/02/07 | 1,438 | 1,440 | 1,438 | 1,440 | 400 |
| 2024/02/06 | 1,437 | 1,438 | 1,437 | 1,438 | 300 |
| 2024/02/05 | 1,437 | 1,438 | 1,437 | 1,438 | 400 |
| 2024/02/02 | 1,434 | 1,437 | 1,434 | 1,437 | 300 |
| 2024/02/01 | 1,433 | 1,434 | 1,433 | 1,434 | 200 |
| 2024/01/31 | 1,437 | 1,437 | 1,433 | 1,433 | 600 |
| 2024/01/30 | 1,410 | 1,434 | 1,410 | 1,433 | 400 |
| 2024/01/29 | 1,411 | 1,411 | 1,408 | 1,408 | 400 |
| 2024/01/25 | 1,409 | 1,422 | 1,408 | 1,408 | 400 |
| 2024/01/24 | 1,417 | 1,417 | 1,407 | 1,407 | 400 |
| 2024/01/23 | 1,408 | 1,408 | 1,404 | 1,404 | 900 |
| 2024/01/22 | 1,414 | 1,414 | 1,408 | 1,408 | 500 |
| 2024/01/19 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2024/01/18 | 1,433 | 1,434 | 1,407 | 1,408 | 600 |
| 2024/01/17 | 1,428 | 1,428 | 1,404 | 1,404 | 200 |
| 2024/01/16 | 1,433 | 1,433 | 1,405 | 1,410 | 500 |
| 2024/01/15 | 1,415 | 1,431 | 1,400 | 1,420 | 2,100 |
| 2024/01/12 | 1,437 | 1,438 | 1,430 | 1,430 | 900 |
| 2024/01/11 | 1,421 | 1,444 | 1,415 | 1,444 | 600 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,420 | 600 |
| 2024/01/09 | 1,415 | 1,443 | 1,413 | 1,413 | 600 |
| 2024/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |