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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/29 | 3,850 | 3,915 | 3,820 | 3,900 | 789,200 |
| 2025/08/28 | 3,760 | 3,830 | 3,755 | 3,800 | 805,000 |
| 2025/08/27 | 3,735 | 3,820 | 3,725 | 3,790 | 615,100 |
| 2025/08/26 | 3,735 | 3,740 | 3,645 | 3,725 | 530,600 |
| 2025/08/25 | 3,765 | 3,780 | 3,675 | 3,700 | 435,400 |
| 2025/08/22 | 3,695 | 3,735 | 3,685 | 3,730 | 344,200 |
| 2025/08/21 | 3,700 | 3,750 | 3,680 | 3,680 | 421,700 |
| 2025/08/20 | 3,735 | 3,760 | 3,685 | 3,715 | 466,000 |
| 2025/08/19 | 3,735 | 3,775 | 3,725 | 3,775 | 393,000 |
| 2025/08/18 | 3,700 | 3,775 | 3,695 | 3,735 | 418,800 |
| 2025/08/15 | 3,850 | 3,895 | 3,690 | 3,750 | 1,418,700 |
| 2025/08/14 | 3,750 | 3,750 | 3,675 | 3,725 | 559,300 |
| 2025/08/13 | 3,795 | 3,825 | 3,720 | 3,755 | 616,100 |
| 2025/08/12 | 3,750 | 3,845 | 3,735 | 3,765 | 1,032,100 |
| 2025/08/08 | 3,700 | 3,720 | 3,670 | 3,710 | 344,100 |
| 2025/08/07 | 3,685 | 3,725 | 3,675 | 3,710 | 341,700 |
| 2025/08/06 | 3,720 | 3,720 | 3,670 | 3,685 | 385,900 |
| 2025/08/05 | 3,710 | 3,745 | 3,665 | 3,710 | 426,400 |
| 2025/08/04 | 3,515 | 3,710 | 3,515 | 3,700 | 728,300 |
| 2025/08/01 | 3,595 | 3,615 | 3,520 | 3,590 | 725,800 |
| 2025/07/31 | 3,620 | 3,695 | 3,600 | 3,650 | 419,000 |
| 2025/07/30 | 3,665 | 3,680 | 3,585 | 3,615 | 742,100 |
| 2025/07/29 | 3,630 | 3,660 | 3,585 | 3,630 | 957,700 |
| 2025/07/28 | 3,805 | 3,825 | 3,630 | 3,690 | 1,083,100 |
| 2025/07/25 | 3,820 | 3,835 | 3,755 | 3,835 | 434,300 |
| 2025/07/24 | 3,745 | 3,835 | 3,730 | 3,830 | 755,200 |
| 2025/07/23 | 3,700 | 3,765 | 3,675 | 3,740 | 790,000 |
| 2025/07/22 | 3,745 | 3,795 | 3,645 | 3,690 | 937,100 |
| 2025/07/18 | 3,650 | 3,740 | 3,600 | 3,740 | 1,510,700 |
| 2025/07/17 | 3,495 | 3,720 | 3,385 | 3,720 | 3,130,400 |
| 2025/07/16 | 3,280 | 3,340 | 3,265 | 3,290 | 529,400 |
| 2025/07/15 | 3,190 | 3,310 | 3,165 | 3,300 | 835,800 |
| 2025/07/14 | 3,170 | 3,215 | 3,140 | 3,195 | 456,700 |
| 2025/07/11 | 3,180 | 3,215 | 3,170 | 3,205 | 380,000 |
| 2025/07/10 | 3,185 | 3,200 | 3,135 | 3,180 | 246,900 |
| 2025/07/09 | 3,210 | 3,215 | 3,140 | 3,160 | 355,400 |
| 2025/07/08 | 3,160 | 3,230 | 3,140 | 3,200 | 364,200 |
| 2025/07/07 | 3,125 | 3,155 | 3,105 | 3,150 | 350,300 |
| 2025/07/04 | 3,205 | 3,250 | 3,135 | 3,175 | 729,700 |
| 2025/07/03 | 3,130 | 3,230 | 3,100 | 3,205 | 994,300 |
| 2025/07/02 | 2,981 | 3,165 | 2,978 | 3,120 | 984,900 |
| 2025/07/01 | 2,996 | 3,060 | 2,966 | 3,055 | 601,400 |
| 2025/06/30 | 3,030 | 3,065 | 3,005 | 3,045 | 694,900 |
| 2025/06/27 | 3,015 | 3,030 | 2,968 | 3,010 | 621,000 |
| 2025/06/26 | 2,968 | 3,010 | 2,951 | 2,999 | 856,700 |
| 2025/06/25 | 2,898 | 2,976 | 2,883 | 2,963 | 752,900 |
| 2025/06/24 | 2,865 | 2,890 | 2,832 | 2,882 | 616,800 |
| 2025/06/23 | 2,685 | 2,867 | 2,680 | 2,846 | 866,200 |
| 2025/06/20 | 2,714 | 2,745 | 2,703 | 2,710 | 311,700 |
| 2025/06/19 | 2,756 | 2,766 | 2,721 | 2,721 | 229,400 |
| 2025/06/18 | 2,750 | 2,771 | 2,725 | 2,765 | 337,700 |
| 2025/06/17 | 2,738 | 2,777 | 2,718 | 2,768 | 461,700 |
| 2025/06/16 | 2,670 | 2,703 | 2,670 | 2,688 | 282,800 |
| 2025/06/13 | 2,725 | 2,738 | 2,652 | 2,663 | 443,400 |
| 2025/06/12 | 2,740 | 2,762 | 2,726 | 2,738 | 340,700 |
| 2025/06/11 | 2,690 | 2,767 | 2,679 | 2,743 | 584,000 |
| 2025/06/10 | 2,674 | 2,706 | 2,671 | 2,671 | 423,100 |
| 2025/06/09 | 2,659 | 2,683 | 2,655 | 2,670 | 324,800 |
| 2025/06/06 | 2,630 | 2,664 | 2,620 | 2,625 | 228,000 |
| 2025/06/05 | 2,598 | 2,665 | 2,598 | 2,629 | 329,500 |
| 2025/06/04 | 2,599 | 2,609 | 2,585 | 2,603 | 263,000 |
| 2025/06/03 | 2,594 | 2,608 | 2,569 | 2,579 | 373,800 |
| 2025/06/02 | 2,625 | 2,635 | 2,587 | 2,590 | 547,800 |
| 2025/05/30 | 2,650 | 2,711 | 2,628 | 2,657 | 1,301,200 |
| 2025/05/29 | 2,655 | 2,674 | 2,626 | 2,668 | 867,400 |
| 2025/05/28 | 2,602 | 2,630 | 2,585 | 2,623 | 678,800 |
| 2025/05/27 | 2,558 | 2,582 | 2,535 | 2,580 | 325,700 |
| 2025/05/26 | 2,564 | 2,592 | 2,549 | 2,563 | 257,900 |
| 2025/05/23 | 2,562 | 2,577 | 2,543 | 2,543 | 302,300 |
| 2025/05/22 | 2,585 | 2,591 | 2,537 | 2,550 | 393,600 |
| 2025/05/21 | 2,526 | 2,631 | 2,520 | 2,603 | 787,700 |
| 2025/05/20 | 2,540 | 2,553 | 2,480 | 2,487 | 397,000 |
| 2025/05/19 | 2,536 | 2,553 | 2,494 | 2,510 | 626,600 |
| 2025/05/16 | 2,648 | 2,648 | 2,559 | 2,576 | 928,200 |
| 2025/05/15 | 2,661 | 2,685 | 2,612 | 2,660 | 701,500 |
| 2025/05/14 | 2,610 | 2,690 | 2,607 | 2,678 | 681,400 |
| 2025/05/13 | 2,640 | 2,651 | 2,579 | 2,618 | 630,600 |
| 2025/05/12 | 2,499 | 2,572 | 2,499 | 2,572 | 452,200 |
| 2025/05/09 | 2,476 | 2,491 | 2,469 | 2,480 | 284,800 |
| 2025/05/08 | 2,449 | 2,467 | 2,435 | 2,457 | 269,300 |
| 2025/05/07 | 2,440 | 2,456 | 2,417 | 2,433 | 486,600 |
| 2025/05/02 | 2,464 | 2,471 | 2,432 | 2,457 | 343,200 |
| 2025/05/01 | 2,455 | 2,475 | 2,448 | 2,467 | 231,200 |
| 2025/04/30 | 2,480 | 2,485 | 2,436 | 2,456 | 571,600 |
| 2025/04/28 | 2,506 | 2,524 | 2,487 | 2,491 | 426,700 |
| 2025/04/25 | 2,452 | 2,513 | 2,450 | 2,497 | 589,300 |
| 2025/04/24 | 2,383 | 2,425 | 2,373 | 2,402 | 455,900 |
| 2025/04/23 | 2,343 | 2,353 | 2,313 | 2,339 | 499,600 |
| 2025/04/22 | 2,258 | 2,285 | 2,258 | 2,283 | 292,900 |
| 2025/04/21 | 2,282 | 2,302 | 2,258 | 2,278 | 361,000 |
| 2025/04/18 | 2,275 | 2,310 | 2,263 | 2,301 | 379,200 |
| 2025/04/17 | 2,247 | 2,271 | 2,237 | 2,267 | 369,000 |