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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,302 | 2,306 | 2,218 | 2,231 | 538,700 |
| 2025/04/15 | 2,310 | 2,315 | 2,292 | 2,294 | 457,300 |
| 2025/04/14 | 2,256 | 2,327 | 2,248 | 2,285 | 751,900 |
| 2025/04/11 | 2,114 | 2,218 | 2,097 | 2,206 | 560,700 |
| 2025/04/10 | 2,250 | 2,250 | 2,157 | 2,189 | 986,500 |
| 2025/04/09 | 2,041 | 2,059 | 1,991 | 2,033 | 1,187,800 |
| 2025/04/08 | 2,112 | 2,152 | 2,070 | 2,110 | 1,167,200 |
| 2025/04/07 | 1,975 | 2,059 | 1,923 | 1,983 | 2,465,900 |
| 2025/04/04 | 2,364 | 2,377 | 2,204 | 2,256 | 2,146,100 |
| 2025/04/03 | 2,450 | 2,498 | 2,436 | 2,464 | 835,200 |
| 2025/04/02 | 2,640 | 2,640 | 2,592 | 2,600 | 836,400 |
| 2025/04/01 | 2,718 | 2,723 | 2,596 | 2,619 | 1,417,800 |
| 2025/03/31 | 2,767 | 2,778 | 2,668 | 2,673 | 1,172,200 |
| 2025/03/28 | 2,836 | 2,876 | 2,817 | 2,817 | 711,300 |
| 2025/03/27 | 2,955 | 2,965 | 2,921 | 2,960 | 851,800 |
| 2025/03/26 | 2,876 | 3,015 | 2,857 | 2,984 | 2,341,200 |
| 2025/03/25 | 2,929 | 2,949 | 2,874 | 2,909 | 1,851,400 |
| 2025/03/24 | 3,005 | 3,020 | 2,887 | 2,889 | 1,763,600 |
| 2025/03/21 | 2,986 | 3,075 | 2,982 | 3,040 | 3,133,500 |
| 2025/03/19 | 2,860 | 2,884 | 2,827 | 2,857 | 1,864,600 |
| 2025/03/18 | 2,900 | 2,934 | 2,778 | 2,822 | 2,162,700 |
| 2025/03/17 | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 |
| 2025/03/14 | 2,689 | 2,893 | 2,688 | 2,866 | 2,120,300 |
| 2025/03/13 | 2,639 | 2,728 | 2,630 | 2,689 | 1,440,800 |
| 2025/03/12 | 2,510 | 2,660 | 2,507 | 2,652 | 1,578,300 |
| 2025/03/11 | 2,367 | 2,502 | 2,367 | 2,489 | 989,300 |
| 2025/03/10 | 2,352 | 2,428 | 2,346 | 2,407 | 780,100 |
| 2025/03/07 | 2,306 | 2,360 | 2,299 | 2,351 | 566,400 |
| 2025/03/06 | 2,295 | 2,337 | 2,295 | 2,330 | 539,600 |
| 2025/03/05 | 2,313 | 2,330 | 2,272 | 2,286 | 814,700 |
| 2025/03/04 | 2,333 | 2,341 | 2,293 | 2,323 | 920,600 |
| 2025/03/03 | 2,346 | 2,375 | 2,340 | 2,352 | 651,500 |
| 2025/02/28 | 2,350 | 2,356 | 2,328 | 2,335 | 858,500 |
| 2025/02/27 | 2,383 | 2,396 | 2,366 | 2,378 | 695,000 |
| 2025/02/26 | 2,366 | 2,367 | 2,340 | 2,365 | 541,300 |
| 2025/02/25 | 2,345 | 2,385 | 2,331 | 2,372 | 1,023,400 |
| 2025/02/21 | 2,375 | 2,395 | 2,359 | 2,386 | 610,500 |
| 2025/02/20 | 2,395 | 2,405 | 2,372 | 2,380 | 635,900 |
| 2025/02/19 | 2,404 | 2,431 | 2,395 | 2,396 | 597,200 |
| 2025/02/18 | 2,368 | 2,428 | 2,359 | 2,408 | 793,100 |
| 2025/02/17 | 2,450 | 2,481 | 2,371 | 2,378 | 2,174,600 |
| 2025/02/14 | 2,628 | 2,628 | 2,583 | 2,590 | 506,600 |
| 2025/02/13 | 2,605 | 2,628 | 2,595 | 2,628 | 386,000 |
| 2025/02/12 | 2,606 | 2,611 | 2,580 | 2,603 | 274,300 |
| 2025/02/10 | 2,580 | 2,596 | 2,561 | 2,591 | 236,500 |
| 2025/02/07 | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 |
| 2025/02/06 | 2,530 | 2,586 | 2,528 | 2,585 | 282,300 |
| 2025/02/05 | 2,571 | 2,579 | 2,524 | 2,525 | 366,500 |
| 2025/02/04 | 2,538 | 2,567 | 2,532 | 2,554 | 324,700 |
| 2025/02/03 | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 |
| 2025/01/31 | 2,596 | 2,603 | 2,569 | 2,587 | 378,800 |
| 2025/01/30 | 2,604 | 2,625 | 2,592 | 2,605 | 286,200 |
| 2025/01/29 | 2,632 | 2,647 | 2,599 | 2,609 | 331,200 |
| 2025/01/28 | 2,632 | 2,648 | 2,594 | 2,600 | 741,000 |
| 2025/01/27 | 2,702 | 2,720 | 2,672 | 2,704 | 610,700 |
| 2025/01/24 | 2,700 | 2,741 | 2,678 | 2,693 | 635,800 |
| 2025/01/23 | 2,729 | 2,736 | 2,677 | 2,696 | 599,600 |
| 2025/01/22 | 2,679 | 2,733 | 2,671 | 2,733 | 835,700 |
| 2025/01/21 | 2,647 | 2,672 | 2,619 | 2,672 | 632,800 |
| 2025/01/20 | 2,591 | 2,656 | 2,585 | 2,648 | 563,200 |
| 2025/01/17 | 2,543 | 2,572 | 2,515 | 2,572 | 440,900 |
| 2025/01/16 | 2,565 | 2,568 | 2,524 | 2,548 | 552,100 |
| 2025/01/15 | 2,600 | 2,604 | 2,532 | 2,551 | 550,200 |
| 2025/01/14 | 2,637 | 2,641 | 2,584 | 2,604 | 625,200 |
| 2025/01/10 | 2,680 | 2,708 | 2,657 | 2,675 | 592,200 |
| 2025/01/09 | 2,648 | 2,704 | 2,610 | 2,681 | 767,500 |
| 2025/01/08 | 2,623 | 2,693 | 2,601 | 2,663 | 633,200 |
| 2025/01/07 | 2,580 | 2,632 | 2,579 | 2,624 | 763,000 |
| 2025/01/06 | 2,560 | 2,585 | 2,543 | 2,562 | 367,600 |
| 2024/12/30 | 2,558 | 2,595 | 2,545 | 2,584 | 352,900 |
| 2024/12/27 | 2,539 | 2,561 | 2,532 | 2,548 | 383,600 |
| 2024/12/26 | 2,531 | 2,535 | 2,510 | 2,520 | 322,000 |
| 2024/12/25 | 2,543 | 2,549 | 2,512 | 2,535 | 347,300 |
| 2024/12/24 | 2,525 | 2,547 | 2,513 | 2,525 | 381,100 |
| 2024/12/23 | 2,469 | 2,499 | 2,462 | 2,496 | 449,800 |
| 2024/12/20 | 2,464 | 2,489 | 2,444 | 2,446 | 458,500 |
| 2024/12/19 | 2,464 | 2,484 | 2,453 | 2,453 | 473,100 |
| 2024/12/18 | 2,494 | 2,525 | 2,485 | 2,514 | 285,300 |
| 2024/12/17 | 2,505 | 2,520 | 2,478 | 2,493 | 281,800 |
| 2024/12/16 | 2,543 | 2,551 | 2,504 | 2,504 | 306,400 |
| 2024/12/13 | 2,551 | 2,571 | 2,534 | 2,534 | 367,000 |
| 2024/12/12 | 2,615 | 2,617 | 2,566 | 2,568 | 420,400 |
| 2024/12/11 | 2,609 | 2,611 | 2,573 | 2,590 | 331,200 |
| 2024/12/10 | 2,550 | 2,622 | 2,538 | 2,619 | 808,400 |
| 2024/12/09 | 2,515 | 2,542 | 2,504 | 2,526 | 300,400 |
| 2024/12/06 | 2,552 | 2,556 | 2,507 | 2,523 | 444,300 |
| 2024/12/05 | 2,585 | 2,605 | 2,553 | 2,570 | 453,500 |
| 2024/12/04 | 2,573 | 2,592 | 2,551 | 2,552 | 376,300 |
| 2024/12/03 | 2,525 | 2,596 | 2,524 | 2,572 | 671,000 |
| 2024/12/02 | 2,470 | 2,517 | 2,466 | 2,494 | 417,900 |
| 2024/11/29 | 2,455 | 2,469 | 2,436 | 2,459 | 299,000 |
| 2024/11/28 | 2,390 | 2,481 | 2,390 | 2,467 | 565,000 |
| 2024/11/27 | 2,401 | 2,427 | 2,392 | 2,410 | 510,000 |
| 2024/11/26 | 2,488 | 2,488 | 2,396 | 2,435 | 859,400 |
| 2024/11/25 | 2,495 | 2,500 | 2,464 | 2,483 | 706,800 |
| 2024/11/22 | 2,505 | 2,520 | 2,469 | 2,475 | 512,500 |
| 2024/11/21 | 2,468 | 2,522 | 2,468 | 2,516 | 468,900 |
| 2024/11/20 | 2,488 | 2,503 | 2,450 | 2,468 | 472,500 |
| 2024/11/19 | 2,445 | 2,509 | 2,436 | 2,502 | 585,000 |
| 2024/11/18 | 2,414 | 2,460 | 2,401 | 2,424 | 635,200 |
| 2024/11/15 | 2,486 | 2,545 | 2,457 | 2,459 | 1,537,600 |
| 2024/11/14 | 2,429 | 2,450 | 2,336 | 2,337 | 1,027,100 |
| 2024/11/13 | 2,455 | 2,460 | 2,411 | 2,429 | 434,500 |
| 2024/11/12 | 2,511 | 2,518 | 2,452 | 2,454 | 497,400 |
| 2024/11/11 | 2,499 | 2,510 | 2,478 | 2,499 | 449,000 |
| 2024/11/08 | 2,576 | 2,579 | 2,518 | 2,530 | 449,200 |
| 2024/11/07 | 2,516 | 2,574 | 2,491 | 2,563 | 680,100 |
| 2024/11/06 | 2,529 | 2,536 | 2,492 | 2,509 | 482,500 |
| 2024/11/05 | 2,518 | 2,528 | 2,495 | 2,501 | 519,100 |
| 2024/11/01 | 2,523 | 2,546 | 2,497 | 2,497 | 489,800 |
| 2024/10/31 | 2,595 | 2,602 | 2,567 | 2,594 | 358,800 |
| 2024/10/30 | 2,602 | 2,648 | 2,598 | 2,610 | 840,200 |
| 2024/10/29 | 2,563 | 2,582 | 2,540 | 2,580 | 388,400 |
| 2024/10/28 | 2,500 | 2,574 | 2,489 | 2,566 | 562,600 |
| 2024/10/25 | 2,499 | 2,522 | 2,467 | 2,498 | 642,300 |
| 2024/10/24 | 2,505 | 2,535 | 2,492 | 2,504 | 682,900 |
| 2024/10/23 | 2,555 | 2,621 | 2,539 | 2,539 | 696,500 |
| 2024/10/22 | 2,595 | 2,595 | 2,512 | 2,555 | 742,900 |
| 2024/10/21 | 2,508 | 2,625 | 2,503 | 2,605 | 883,200 |
| 2024/10/18 | 2,523 | 2,523 | 2,456 | 2,490 | 867,800 |
| 2024/10/17 | 2,505 | 2,631 | 2,501 | 2,531 | 1,579,200 |
| 2024/10/16 | 2,499 | 2,506 | 2,466 | 2,496 | 740,400 |
| 2024/10/15 | 2,492 | 2,577 | 2,492 | 2,565 | 732,400 |
| 2024/10/11 | 2,488 | 2,500 | 2,461 | 2,461 | 359,000 |
| 2024/10/10 | 2,502 | 2,523 | 2,472 | 2,497 | 357,000 |
| 2024/10/09 | 2,515 | 2,522 | 2,456 | 2,476 | 531,700 |
| 2024/10/08 | 2,549 | 2,580 | 2,503 | 2,503 | 539,700 |
| 2024/10/07 | 2,580 | 2,583 | 2,550 | 2,567 | 681,000 |