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
2026/08/28 9,520 9,890 9,500 9,600 1,492,200
2026/08/27 9,350 9,530 8,950 9,490 1,551,900
2026/08/26 8,740 9,040 8,520 8,910 1,176,300
2026/08/25 8,600 8,910 8,540 8,840 1,000,600
2026/08/24 8,730 8,910 8,560 8,680 1,261,500
2026/08/21 8,600 8,700 8,270 8,580 1,776,600
2026/08/20 8,710 8,840 8,530 8,680 1,037,300
2026/08/19 9,020 9,260 8,540 8,560 2,235,400
2026/08/18 9,900 10,300 9,360 9,370 2,015,500
2026/08/17 9,600 10,050 9,310 9,750 2,400,700
2026/08/14 9,320 9,420 9,040 9,110 1,321,900
2026/08/13 9,240 9,540 9,150 9,230 937,000
2026/08/12 8,980 9,160 8,880 8,940 1,019,900
2026/08/10 8,670 9,080 8,610 9,040 962,900
2026/08/07 8,900 8,920 8,350 8,660 975,800
2026/08/06 8,900 9,180 8,720 8,880 1,357,700
2026/08/05 8,980 9,420 8,700 9,370 1,448,600
2026/08/04 8,300 8,850 8,270 8,740 1,525,100
2026/08/03 7,900 8,390 7,860 8,190 1,390,800
2026/07/31 8,510 8,650 8,160 8,300 2,559,700
2026/07/30 7,330 7,720 7,100 7,160 2,181,100
2026/07/29 7,670 7,950 6,950 7,250 2,268,500
2026/07/28 8,130 8,180 7,460 7,550 3,225,500
2026/07/27 9,080 9,100 8,470 8,620 2,229,100
2026/07/24 9,090 9,280 8,580 8,920 6,071,000
2026/07/23 8,940 8,940 8,940 8,940 147,700
2026/07/22 7,750 7,890 7,440 7,440 1,232,800
2026/07/21 7,100 7,250 6,850 7,200 956,400
2026/07/17 7,350 7,370 6,750 7,010 2,565,400
2026/07/16 7,810 8,220 7,720 8,000 991,700
2026/07/15 8,160 8,260 7,930 8,260 891,300
2026/07/14 8,280 8,330 7,770 8,100 1,807,800
2026/07/13 9,000 9,280 8,420 8,430 938,400
2026/07/10 8,740 9,150 8,690 9,090 1,429,500
2026/07/09 8,600 8,680 8,260 8,330 550,200
2026/07/08 8,140 8,470 8,060 8,150 754,200
2026/07/07 8,840 9,090 8,410 8,440 914,600
2026/07/06 9,240 9,290 8,750 9,060 1,003,900
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

このページの先頭へ