フェローテック(6890)の株価時系列情報
フェローテック(6890)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 |
|---|---|---|---|---|---|
| 2026/07/03 | 8,650 | 9,280 | 8,400 | 9,280 | 1,253,400 |
| 2026/07/02 | 9,250 | 9,400 | 8,870 | 8,950 | 1,055,200 |
| 2026/07/01 | 9,800 | 9,940 | 9,370 | 9,720 | 1,095,900 |
| 2026/06/30 | 9,330 | 9,740 | 9,200 | 9,530 | 988,500 |
| 2026/06/29 | 9,240 | 9,360 | 8,740 | 9,140 | 1,195,500 |
| 2026/06/26 | 9,790 | 9,930 | 9,230 | 9,460 | 1,658,700 |
| 2026/06/25 | 10,400 | 10,440 | 10,060 | 10,260 | 954,300 |
| 2026/06/24 | 10,500 | 10,910 | 9,650 | 9,800 | 1,423,900 |
| 2026/06/23 | 11,610 | 11,640 | 10,590 | 10,590 | 1,074,700 |
| 2026/06/22 | 10,590 | 11,700 | 10,470 | 11,590 | 1,397,000 |
| 2026/06/19 | 10,580 | 10,880 | 10,300 | 10,470 | 1,282,100 |
| 2026/06/18 | 9,580 | 10,490 | 9,530 | 10,280 | 1,223,800 |
| 2026/06/17 | 9,020 | 9,500 | 8,990 | 9,440 | 602,200 |
| 2026/06/16 | 9,210 | 9,600 | 9,010 | 9,300 | 763,200 |
| 2026/06/15 | 9,390 | 9,390 | 9,030 | 9,300 | 1,152,400 |
| 2026/06/12 | 8,780 | 9,440 | 8,760 | 9,100 | 1,510,700 |
| 2026/06/11 | 7,580 | 7,990 | 7,430 | 7,940 | 606,400 |
| 2026/06/10 | 8,120 | 8,220 | 7,730 | 7,880 | 695,300 |
| 2026/06/09 | 8,440 | 8,440 | 8,050 | 8,270 | 706,600 |
| 2026/06/08 | 8,500 | 8,640 | 8,120 | 8,230 | 904,700 |
| 2026/06/05 | 8,900 | 9,150 | 8,450 | 9,100 | 1,039,600 |
| 2026/06/04 | 7,950 | 9,070 | 7,950 | 9,020 | 1,696,400 |
| 2026/06/03 | 8,210 | 8,330 | 7,840 | 7,950 | 898,800 |
| 2026/06/02 | 8,000 | 8,050 | 7,520 | 8,010 | 928,100 |
| 2026/06/01 | 8,600 | 8,740 | 7,980 | 8,120 | 1,146,000 |
| 2026/05/29 | 8,570 | 9,020 | 8,480 | 8,690 | 1,403,300 |
| 2026/05/28 | 8,470 | 8,630 | 8,270 | 8,540 | 531,000 |
| 2026/05/27 | 9,200 | 9,340 | 8,490 | 8,530 | 754,500 |
| 2026/05/26 | 9,190 | 9,210 | 8,820 | 8,820 | 678,000 |
| 2026/05/25 | 9,200 | 9,380 | 9,060 | 9,220 | 801,300 |
| 2026/05/22 | 9,000 | 9,150 | 8,850 | 8,930 | 624,500 |
| 2026/05/21 | 9,200 | 9,230 | 8,630 | 8,720 | 948,500 |
| 2026/05/20 | 8,780 | 9,140 | 8,550 | 8,760 | 1,491,400 |
| 2026/05/19 | 9,300 | 9,340 | 8,430 | 8,550 | 1,181,700 |
| 2026/05/18 | 9,610 | 9,610 | 8,850 | 9,200 | 1,612,500 |
| 2026/05/15 | 9,780 | 10,030 | 9,220 | 9,460 | 2,302,900 |
| 2026/05/14 | 9,650 | 10,430 | 9,600 | 9,800 | 1,927,400 |
| 2026/05/13 | 9,170 | 9,500 | 9,020 | 9,430 | 1,176,400 |
| 2026/05/12 | 9,760 | 10,110 | 9,540 | 9,620 | 1,740,400 |
| 2026/05/11 | 9,810 | 9,980 | 9,570 | 9,610 | 1,518,500 |
| 2026/05/08 | 9,090 | 9,690 | 9,010 | 9,580 | 1,752,700 |
| 2026/05/07 | 8,370 | 9,240 | 8,330 | 9,150 | 2,695,000 |
| 2026/05/01 | 7,650 | 8,190 | 7,600 | 8,090 | 1,432,200 |
| 2026/04/30 | 7,740 | 7,870 | 7,490 | 7,530 | 1,190,300 |
| 2026/04/28 | 7,220 | 7,750 | 7,090 | 7,750 | 1,868,500 |
| 2026/04/27 | 7,510 | 7,590 | 7,200 | 7,230 | 804,100 |
| 2026/04/24 | 7,200 | 7,590 | 7,160 | 7,480 | 1,001,900 |
| 2026/04/23 | 7,100 | 7,290 | 7,030 | 7,200 | 1,490,700 |
| 2026/04/22 | 6,720 | 7,010 | 6,560 | 7,000 | 681,900 |
| 2026/04/21 | 6,800 | 6,910 | 6,640 | 6,810 | 631,600 |
| 2026/04/20 | 6,800 | 6,830 | 6,670 | 6,700 | 471,800 |
| 2026/04/17 | 6,780 | 6,820 | 6,610 | 6,700 | 483,900 |
| 2026/04/16 | 6,780 | 6,820 | 6,720 | 6,760 | 525,100 |
| 2026/04/15 | 6,930 | 6,950 | 6,670 | 6,760 | 843,600 |
| 2026/04/14 | 7,130 | 7,220 | 6,930 | 6,930 | 455,000 |
| 2026/04/13 | 7,000 | 7,050 | 6,870 | 6,940 | 509,600 |
| 2026/04/10 | 7,000 | 7,170 | 6,920 | 6,980 | 638,500 |
| 2026/04/09 | 6,750 | 6,990 | 6,710 | 6,850 | 516,000 |
| 2026/04/08 | 6,740 | 6,870 | 6,670 | 6,810 | 549,700 |
| 2026/04/07 | 6,630 | 6,760 | 6,490 | 6,510 | 347,400 |
| 2026/04/06 | 6,560 | 6,630 | 6,470 | 6,490 | 240,300 |
| 2026/04/03 | 6,420 | 6,600 | 6,420 | 6,580 | 382,400 |
| 2026/03/27 | 6,360 | 6,660 | 6,250 | 6,500 | 801,600 |
| 2026/03/26 | 6,400 | 6,510 | 6,380 | 6,460 | 361,100 |
| 2026/03/25 | 6,150 | 6,500 | 6,140 | 6,430 | 609,700 |
| 2026/03/24 | 5,890 | 5,960 | 5,790 | 5,920 | 257,800 |
| 2026/03/23 | 5,890 | 5,910 | 5,680 | 5,740 | 456,900 |
| 2026/03/19 | 6,240 | 6,250 | 6,010 | 6,010 | 376,700 |
| 2026/03/18 | 6,080 | 6,310 | 5,990 | 6,310 | 383,600 |
| 2026/03/17 | 6,240 | 6,260 | 6,010 | 6,020 | 375,700 |
| 2026/03/16 | 6,040 | 6,210 | 6,030 | 6,140 | 579,200 |
| 2026/03/13 | 6,080 | 6,230 | 6,000 | 6,050 | 581,300 |
| 2026/03/12 | 6,480 | 6,540 | 6,240 | 6,280 | 596,600 |
| 2026/03/11 | 6,290 | 6,580 | 6,250 | 6,580 | 746,700 |
| 2026/03/10 | 5,960 | 6,320 | 5,940 | 6,170 | 547,500 |
| 2026/03/09 | 5,900 | 5,960 | 5,700 | 5,860 | 769,300 |
| 2026/03/06 | 6,170 | 6,330 | 6,070 | 6,300 | 307,700 |
| 2026/03/05 | 6,330 | 6,530 | 6,210 | 6,280 | 919,200 |
| 2026/03/04 | 6,010 | 6,110 | 5,740 | 5,930 | 902,400 |
| 2026/03/03 | 6,460 | 6,650 | 6,370 | 6,370 | 707,700 |
| 2026/03/02 | 6,200 | 6,450 | 6,180 | 6,450 | 473,300 |
| 2026/02/27 | 6,250 | 6,380 | 6,170 | 6,350 | 503,400 |
| 2026/02/26 | 6,200 | 6,250 | 5,840 | 6,250 | 923,600 |
| 2026/02/25 | 6,620 | 6,620 | 6,200 | 6,240 | 688,600 |
| 2026/02/24 | 6,540 | 6,640 | 6,470 | 6,570 | 494,300 |
| 2026/02/20 | 6,460 | 6,510 | 6,410 | 6,450 | 282,700 |
| 2026/02/19 | 6,600 | 6,600 | 6,410 | 6,520 | 485,200 |
| 2026/02/18 | 6,340 | 6,620 | 6,300 | 6,550 | 670,500 |
| 2026/02/17 | 6,110 | 6,360 | 6,060 | 6,280 | 824,600 |
| 2026/02/16 | 6,020 | 6,150 | 5,810 | 6,010 | 1,488,900 |
| 2026/02/13 | 6,100 | 6,320 | 6,040 | 6,320 | 1,169,900 |
| 2026/02/12 | 6,200 | 6,210 | 6,020 | 6,050 | 610,800 |
| 2026/02/10 | 6,060 | 6,120 | 5,990 | 6,100 | 476,600 |
| 2026/02/09 | 6,100 | 6,100 | 5,910 | 5,930 | 598,000 |
| 2026/02/06 | 5,870 | 5,940 | 5,770 | 5,890 | 285,400 |
| 2026/02/05 | 5,900 | 6,040 | 5,800 | 5,920 | 543,000 |
| 2026/02/04 | 5,910 | 5,990 | 5,790 | 5,970 | 392,100 |
| 2026/02/03 | 5,800 | 5,940 | 5,690 | 5,920 | 651,500 |
| 2026/02/02 | 5,830 | 5,950 | 5,500 | 5,670 | 1,313,100 |
| 2026/01/30 | 6,220 | 6,260 | 5,770 | 5,930 | 1,888,300 |
| 2026/01/29 | 6,700 | 6,700 | 6,270 | 6,410 | 1,098,900 |
| 2026/01/28 | 6,790 | 6,800 | 6,500 | 6,500 | 916,500 |
| 2026/01/27 | 6,560 | 6,820 | 6,480 | 6,790 | 801,900 |
| 2026/01/26 | 6,730 | 6,930 | 6,570 | 6,660 | 1,081,300 |
| 2026/01/23 | 6,540 | 6,850 | 6,520 | 6,760 | 1,065,400 |
| 2026/01/22 | 6,180 | 6,740 | 6,130 | 6,630 | 1,686,100 |
| 2026/01/21 | 5,790 | 6,080 | 5,780 | 6,080 | 548,500 |
| 2026/01/20 | 5,910 | 5,930 | 5,750 | 5,890 | 300,500 |
| 2026/01/19 | 5,840 | 5,960 | 5,810 | 5,920 | 509,200 |
| 2026/01/16 | 5,620 | 5,960 | 5,620 | 5,940 | 901,300 |
| 2026/01/15 | 5,540 | 5,580 | 5,450 | 5,570 | 340,700 |
| 2026/01/14 | 5,470 | 5,640 | 5,450 | 5,580 | 435,800 |
| 2026/01/13 | 5,360 | 5,490 | 5,350 | 5,460 | 686,100 |
| 2026/01/09 | 5,180 | 5,260 | 5,070 | 5,260 | 323,800 |
| 2026/01/08 | 5,300 | 5,350 | 5,190 | 5,220 | 402,900 |
| 2026/01/07 | 5,320 | 5,390 | 5,140 | 5,200 | 611,400 |
| 2026/01/06 | 5,140 | 5,180 | 5,030 | 5,120 | 359,100 |
| 2026/01/05 | 5,100 | 5,180 | 5,080 | 5,140 | 446,300 |
| 2025/12/30 | 5,010 | 5,070 | 4,980 | 5,030 | 226,900 |
| 2025/12/29 | 5,010 | 5,070 | 4,975 | 5,050 | 246,900 |
| 2025/12/26 | 4,965 | 5,010 | 4,940 | 4,960 | 301,200 |
| 2025/12/25 | 4,890 | 4,975 | 4,890 | 4,965 | 250,600 |
| 2025/12/24 | 4,880 | 4,945 | 4,880 | 4,900 | 199,300 |
| 2025/12/23 | 4,980 | 4,980 | 4,835 | 4,880 | 282,300 |
| 2025/12/22 | 4,920 | 5,000 | 4,905 | 4,935 | 391,300 |
| 2025/12/19 | 4,880 | 4,920 | 4,825 | 4,890 | 501,400 |
| 2025/12/18 | 4,715 | 4,860 | 4,710 | 4,810 | 743,100 |
| 2025/12/17 | 4,615 | 4,670 | 4,585 | 4,645 | 298,000 |
| 2025/12/16 | 4,680 | 4,700 | 4,605 | 4,605 | 380,900 |
| 2025/12/15 | 4,660 | 4,745 | 4,645 | 4,690 | 288,800 |
| 2025/12/12 | 4,835 | 4,840 | 4,680 | 4,740 | 317,300 |
| 2025/12/11 | 4,855 | 4,855 | 4,770 | 4,770 | 283,700 |
| 2025/12/10 | 4,955 | 4,980 | 4,795 | 4,820 | 444,700 |
| 2025/12/09 | 5,010 | 5,040 | 4,890 | 4,985 | 412,400 |
| 2025/12/08 | 4,930 | 4,985 | 4,905 | 4,985 | 329,200 |
| 2025/12/05 | 4,800 | 4,980 | 4,800 | 4,885 | 439,200 |
| 2025/12/04 | 4,890 | 4,930 | 4,800 | 4,815 | 256,800 |
| 2025/12/03 | 4,910 | 4,985 | 4,870 | 4,870 | 377,600 |
| 2025/12/02 | 4,920 | 4,935 | 4,810 | 4,840 | 280,500 |
| 2025/12/01 | 4,950 | 4,965 | 4,845 | 4,920 | 268,100 |
| 2025/11/28 | 4,925 | 4,960 | 4,890 | 4,895 | 390,500 |
| 2025/11/27 | 4,900 | 4,950 | 4,830 | 4,890 | 521,700 |
| 2025/11/26 | 4,805 | 4,845 | 4,740 | 4,760 | 400,100 |
| 2025/11/25 | 4,830 | 4,895 | 4,785 | 4,825 | 567,300 |
| 2025/11/21 | 4,680 | 4,810 | 4,680 | 4,730 | 1,313,500 |
| 2025/11/20 | 5,000 | 5,000 | 4,795 | 4,890 | 1,272,800 |
| 2025/11/19 | 4,640 | 4,790 | 4,565 | 4,665 | 651,900 |
| 2025/11/18 | 4,730 | 4,775 | 4,585 | 4,600 | 735,600 |
| 2025/11/17 | 4,705 | 4,835 | 4,650 | 4,725 | 989,500 |
| 2025/11/14 | 4,630 | 4,655 | 4,460 | 4,495 | 799,000 |
| 2025/11/13 | 4,735 | 4,810 | 4,700 | 4,810 | 429,900 |
| 2025/11/12 | 4,670 | 4,705 | 4,620 | 4,705 | 442,900 |
| 2025/11/11 | 4,845 | 4,855 | 4,675 | 4,755 | 510,400 |
| 2025/11/10 | 4,760 | 4,840 | 4,750 | 4,830 | 317,300 |
| 2025/11/07 | 4,740 | 4,790 | 4,680 | 4,735 | 600,700 |
| 2025/11/06 | 4,900 | 4,915 | 4,815 | 4,880 | 428,100 |
| 2025/11/05 | 4,790 | 4,860 | 4,615 | 4,730 | 907,300 |
| 2025/11/04 | 5,090 | 5,110 | 4,925 | 4,925 | 566,800 |
| 2025/10/31 | 4,990 | 5,070 | 4,860 | 5,070 | 933,900 |
| 2025/10/30 | 5,100 | 5,190 | 4,940 | 4,985 | 1,230,200 |
| 2025/10/29 | 4,810 | 5,030 | 4,780 | 4,990 | 1,247,400 |
| 2025/10/28 | 4,830 | 4,955 | 4,745 | 4,755 | 1,078,900 |
| 2025/10/27 | 4,680 | 4,840 | 4,655 | 4,800 | 1,000,400 |
| 2025/10/24 | 4,460 | 4,640 | 4,450 | 4,610 | 1,115,800 |
| 2025/10/23 | 4,180 | 4,435 | 4,160 | 4,390 | 957,500 |
| 2025/10/22 | 4,150 | 4,245 | 4,130 | 4,220 | 655,800 |
| 2025/10/21 | 4,220 | 4,235 | 4,130 | 4,155 | 567,900 |
| 2025/10/20 | 4,215 | 4,275 | 4,170 | 4,245 | 415,400 |
| 2025/10/17 | 4,155 | 4,190 | 4,135 | 4,160 | 262,500 |
| 2025/10/16 | 4,195 | 4,225 | 4,165 | 4,215 | 402,600 |
| 2025/10/15 | 4,030 | 4,160 | 4,030 | 4,130 | 557,700 |
| 2025/10/14 | 4,080 | 4,170 | 4,035 | 4,035 | 701,000 |
| 2025/10/10 | 4,225 | 4,235 | 4,125 | 4,150 | 376,700 |
| 2025/10/09 | 4,215 | 4,300 | 4,215 | 4,265 | 487,200 |
| 2025/10/08 | 4,135 | 4,155 | 4,080 | 4,140 | 536,100 |
| 2025/10/07 | 4,175 | 4,285 | 4,145 | 4,225 | 601,500 |
| 2025/10/06 | 4,140 | 4,190 | 4,105 | 4,140 | 551,800 |
| 2025/10/03 | 4,085 | 4,095 | 4,005 | 4,080 | 553,700 |
| 2025/10/02 | 3,985 | 4,020 | 3,960 | 3,960 | 372,000 |
| 2025/10/01 | 3,990 | 3,995 | 3,885 | 3,940 | 442,600 |
| 2025/09/30 | 4,015 | 4,040 | 3,980 | 4,000 | 245,900 |
| 2025/09/29 | 3,985 | 4,030 | 3,970 | 4,015 | 285,600 |
| 2025/09/26 | 4,165 | 4,165 | 4,050 | 4,050 | 582,000 |
| 2025/09/25 | 4,230 | 4,285 | 4,160 | 4,170 | 634,100 |
| 2025/09/24 | 4,185 | 4,320 | 4,120 | 4,320 | 852,100 |
| 2025/09/22 | 4,065 | 4,165 | 4,055 | 4,155 | 454,600 |
| 2025/09/19 | 4,110 | 4,115 | 3,960 | 4,040 | 758,400 |
| 2025/09/18 | 4,015 | 4,140 | 3,975 | 4,065 | 622,900 |
| 2025/09/17 | 4,050 | 4,055 | 3,975 | 3,975 | 374,400 |
| 2025/09/16 | 3,995 | 4,065 | 3,975 | 4,040 | 358,700 |
| 2025/09/12 | 4,010 | 4,030 | 3,945 | 3,960 | 428,000 |
| 2025/09/11 | 3,985 | 4,030 | 3,960 | 4,000 | 575,000 |
| 2025/09/10 | 4,035 | 4,085 | 3,905 | 3,920 | 971,600 |
| 2025/09/09 | 3,830 | 3,875 | 3,805 | 3,840 | 520,000 |
| 2025/09/08 | 3,805 | 3,825 | 3,750 | 3,820 | 498,000 |
| 2025/09/05 | 3,800 | 3,835 | 3,760 | 3,780 | 485,000 |
| 2025/09/04 | 3,785 | 3,790 | 3,735 | 3,760 | 333,700 |
| 2025/09/03 | 3,765 | 3,780 | 3,730 | 3,775 | 291,500 |
| 2025/09/02 | 3,780 | 3,815 | 3,740 | 3,770 | 369,400 |
| 2025/09/01 | 3,860 | 3,885 | 3,755 | 3,780 | 900,500 |