フェローテックホールディングス(6890)の株価時系列情報
フェローテックホールディングス(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,544 | 2,555 | 2,507 | 2,538 | 781,500 |
| 2024/10/03 | 2,535 | 2,567 | 2,518 | 2,546 | 1,352,000 |
| 2024/10/02 | 2,365 | 2,503 | 2,364 | 2,469 | 1,340,400 |
| 2024/10/01 | 2,356 | 2,425 | 2,353 | 2,414 | 733,700 |
| 2024/09/30 | 2,223 | 2,336 | 2,223 | 2,314 | 1,041,900 |
| 2024/09/27 | 2,352 | 2,378 | 2,332 | 2,366 | 526,600 |
| 2024/09/26 | 2,300 | 2,353 | 2,283 | 2,352 | 762,200 |
| 2024/09/25 | 2,240 | 2,285 | 2,234 | 2,255 | 318,100 |
| 2024/09/24 | 2,274 | 2,279 | 2,237 | 2,240 | 401,100 |
| 2024/09/20 | 2,267 | 2,267 | 2,220 | 2,224 | 657,600 |
| 2024/09/19 | 2,209 | 2,227 | 2,185 | 2,217 | 465,400 |
| 2024/09/18 | 2,175 | 2,180 | 2,151 | 2,159 | 273,100 |
| 2024/09/17 | 2,193 | 2,198 | 2,120 | 2,147 | 435,900 |
| 2024/09/13 | 2,222 | 2,234 | 2,188 | 2,194 | 361,100 |
| 2024/09/12 | 2,233 | 2,255 | 2,189 | 2,226 | 527,000 |
| 2024/09/11 | 2,155 | 2,183 | 2,087 | 2,113 | 480,500 |
| 2024/09/10 | 2,184 | 2,193 | 2,146 | 2,169 | 563,900 |
| 2024/09/09 | 2,100 | 2,172 | 2,073 | 2,163 | 865,300 |
| 2024/09/06 | 2,285 | 2,285 | 2,203 | 2,216 | 391,600 |
| 2024/09/05 | 2,238 | 2,300 | 2,236 | 2,249 | 565,500 |
| 2024/09/04 | 2,345 | 2,360 | 2,266 | 2,269 | 933,000 |
| 2024/09/03 | 2,452 | 2,455 | 2,425 | 2,427 | 327,000 |
| 2024/09/02 | 2,460 | 2,482 | 2,430 | 2,440 | 442,000 |
| 2024/08/30 | 2,393 | 2,449 | 2,386 | 2,441 | 580,500 |
| 2024/08/29 | 2,347 | 2,385 | 2,337 | 2,379 | 388,900 |
| 2024/08/28 | 2,371 | 2,380 | 2,348 | 2,379 | 327,900 |
| 2024/08/27 | 2,339 | 2,381 | 2,335 | 2,373 | 501,900 |
| 2024/08/26 | 2,401 | 2,409 | 2,372 | 2,374 | 465,500 |
| 2024/08/23 | 2,435 | 2,437 | 2,405 | 2,432 | 609,900 |
| 2024/08/22 | 2,432 | 2,468 | 2,423 | 2,436 | 467,200 |
| 2024/08/21 | 2,421 | 2,435 | 2,398 | 2,427 | 528,300 |
| 2024/08/20 | 2,485 | 2,491 | 2,440 | 2,462 | 600,900 |
| 2024/08/19 | 2,476 | 2,512 | 2,435 | 2,435 | 880,900 |
| 2024/08/16 | 2,461 | 2,490 | 2,415 | 2,476 | 1,618,100 |
| 2024/08/15 | 2,421 | 2,422 | 2,324 | 2,397 | 2,799,200 |
| 2024/08/14 | 2,128 | 2,172 | 2,108 | 2,171 | 1,012,600 |
| 2024/08/13 | 2,028 | 2,100 | 2,021 | 2,099 | 988,900 |
| 2024/08/09 | 2,049 | 2,049 | 1,966 | 2,002 | 1,217,100 |
| 2024/08/08 | 1,975 | 2,042 | 1,955 | 2,000 | 1,130,500 |
| 2024/08/07 | 1,872 | 2,060 | 1,872 | 2,008 | 1,743,100 |
| 2024/08/06 | 1,863 | 1,950 | 1,844 | 1,904 | 1,720,900 |
| 2024/08/05 | 1,945 | 1,977 | 1,668 | 1,736 | 3,800,200 |
| 2024/08/02 | 2,189 | 2,226 | 2,110 | 2,125 | 2,453,100 |
| 2024/08/01 | 2,463 | 2,471 | 2,331 | 2,339 | 1,659,900 |
| 2024/07/31 | 2,425 | 2,529 | 2,425 | 2,513 | 452,000 |
| 2024/07/30 | 2,480 | 2,483 | 2,438 | 2,456 | 518,200 |
| 2024/07/29 | 2,470 | 2,512 | 2,465 | 2,506 | 538,600 |
| 2024/07/26 | 2,448 | 2,459 | 2,415 | 2,430 | 653,700 |
| 2024/07/25 | 2,462 | 2,480 | 2,427 | 2,443 | 1,358,900 |
| 2024/07/24 | 2,567 | 2,590 | 2,544 | 2,544 | 578,500 |
| 2024/07/23 | 2,603 | 2,613 | 2,563 | 2,567 | 595,100 |
| 2024/07/22 | 2,600 | 2,613 | 2,565 | 2,565 | 879,500 |
| 2024/07/19 | 2,610 | 2,636 | 2,589 | 2,626 | 659,100 |
| 2024/07/18 | 2,629 | 2,662 | 2,602 | 2,602 | 1,702,300 |
| 2024/07/17 | 2,744 | 2,755 | 2,709 | 2,710 | 781,100 |
| 2024/07/16 | 2,730 | 2,765 | 2,720 | 2,737 | 594,300 |
| 2024/07/12 | 2,699 | 2,733 | 2,694 | 2,732 | 473,200 |
| 2024/07/11 | 2,710 | 2,759 | 2,705 | 2,737 | 962,000 |
| 2024/07/10 | 2,740 | 2,740 | 2,675 | 2,680 | 913,000 |
| 2024/07/09 | 2,740 | 2,767 | 2,718 | 2,728 | 787,300 |
| 2024/07/08 | 2,733 | 2,746 | 2,719 | 2,730 | 362,600 |
| 2024/07/05 | 2,740 | 2,747 | 2,716 | 2,730 | 526,900 |
| 2024/07/04 | 2,750 | 2,768 | 2,731 | 2,752 | 477,700 |
| 2024/07/03 | 2,716 | 2,738 | 2,709 | 2,732 | 615,500 |
| 2024/07/02 | 2,761 | 2,767 | 2,713 | 2,716 | 758,200 |
| 2024/07/01 | 2,795 | 2,797 | 2,760 | 2,765 | 482,800 |
| 2024/06/28 | 2,781 | 2,794 | 2,760 | 2,771 | 558,000 |
| 2024/06/27 | 2,800 | 2,805 | 2,765 | 2,771 | 571,800 |
| 2024/06/26 | 2,781 | 2,812 | 2,763 | 2,806 | 638,400 |
| 2024/06/25 | 2,770 | 2,785 | 2,752 | 2,763 | 729,100 |
| 2024/06/24 | 2,808 | 2,808 | 2,771 | 2,780 | 707,800 |
| 2024/06/21 | 2,880 | 2,893 | 2,829 | 2,832 | 626,600 |
| 2024/06/20 | 2,795 | 2,899 | 2,795 | 2,899 | 1,085,100 |
| 2024/06/19 | 2,800 | 2,814 | 2,774 | 2,785 | 262,300 |
| 2024/06/18 | 2,775 | 2,817 | 2,770 | 2,792 | 383,300 |
| 2024/06/17 | 2,799 | 2,800 | 2,735 | 2,740 | 434,900 |
| 2024/06/14 | 2,809 | 2,822 | 2,764 | 2,805 | 596,900 |
| 2024/06/13 | 2,837 | 2,852 | 2,789 | 2,793 | 426,400 |
| 2024/06/12 | 2,820 | 2,834 | 2,798 | 2,818 | 263,700 |
| 2024/06/11 | 2,813 | 2,851 | 2,791 | 2,825 | 437,500 |
| 2024/06/10 | 2,763 | 2,806 | 2,752 | 2,802 | 396,300 |
| 2024/06/07 | 2,757 | 2,779 | 2,728 | 2,754 | 373,700 |
| 2024/06/06 | 2,805 | 2,815 | 2,759 | 2,762 | 529,500 |
| 2024/06/05 | 2,806 | 2,817 | 2,747 | 2,756 | 624,200 |
| 2024/06/04 | 2,739 | 2,859 | 2,735 | 2,836 | 1,457,300 |
| 2024/06/03 | 2,687 | 2,715 | 2,680 | 2,714 | 488,200 |
| 2024/05/31 | 2,637 | 2,692 | 2,633 | 2,684 | 566,700 |
| 2024/05/30 | 2,635 | 2,657 | 2,604 | 2,633 | 757,500 |
| 2024/05/29 | 2,704 | 2,730 | 2,664 | 2,664 | 621,600 |
| 2024/05/28 | 2,695 | 2,734 | 2,692 | 2,708 | 415,100 |
| 2024/05/27 | 2,709 | 2,725 | 2,687 | 2,699 | 705,300 |
| 2024/05/24 | 2,743 | 2,755 | 2,718 | 2,718 | 900,400 |
| 2024/05/23 | 2,828 | 2,841 | 2,789 | 2,793 | 896,500 |
| 2024/05/22 | 2,780 | 2,786 | 2,752 | 2,767 | 435,400 |
| 2024/05/21 | 2,804 | 2,823 | 2,763 | 2,763 | 741,300 |
| 2024/05/20 | 2,783 | 2,817 | 2,764 | 2,788 | 690,200 |
| 2024/05/17 | 2,760 | 2,800 | 2,717 | 2,782 | 1,104,600 |
| 2024/05/16 | 2,833 | 2,922 | 2,737 | 2,782 | 2,191,100 |
| 2024/05/15 | 2,936 | 2,941 | 2,872 | 2,872 | 910,500 |
| 2024/05/14 | 2,960 | 2,979 | 2,884 | 2,913 | 913,100 |
| 2024/05/13 | 2,943 | 3,005 | 2,941 | 2,955 | 799,600 |
| 2024/05/10 | 2,950 | 2,960 | 2,913 | 2,935 | 563,700 |
| 2024/05/09 | 2,977 | 2,977 | 2,932 | 2,955 | 590,300 |
| 2024/05/08 | 2,989 | 3,025 | 2,971 | 2,971 | 520,800 |
| 2024/05/07 | 2,974 | 3,015 | 2,965 | 2,994 | 998,200 |
| 2024/05/02 | 2,937 | 2,964 | 2,915 | 2,924 | 650,400 |
| 2024/05/01 | 2,980 | 3,020 | 2,961 | 2,985 | 614,300 |
| 2024/04/30 | 2,941 | 3,020 | 2,925 | 3,020 | 820,500 |
| 2024/04/26 | 2,909 | 2,954 | 2,882 | 2,950 | 691,600 |
| 2024/04/25 | 2,925 | 2,947 | 2,889 | 2,889 | 605,800 |
| 2024/04/24 | 2,831 | 2,931 | 2,825 | 2,927 | 777,700 |
| 2024/04/23 | 2,815 | 2,816 | 2,767 | 2,802 | 543,800 |
| 2024/04/22 | 2,760 | 2,778 | 2,716 | 2,765 | 877,900 |
| 2024/04/19 | 2,855 | 2,867 | 2,746 | 2,770 | 1,353,800 |
| 2024/04/18 | 2,840 | 2,909 | 2,822 | 2,904 | 705,600 |
| 2024/04/17 | 2,911 | 2,928 | 2,846 | 2,846 | 672,200 |
| 2024/04/16 | 2,950 | 2,965 | 2,896 | 2,896 | 689,500 |
| 2024/04/15 | 2,923 | 2,982 | 2,922 | 2,975 | 372,400 |
| 2024/04/12 | 3,010 | 3,060 | 2,962 | 2,968 | 719,000 |
| 2024/04/11 | 2,981 | 2,983 | 2,945 | 2,959 | 854,600 |
| 2024/04/10 | 3,010 | 3,055 | 2,991 | 3,015 | 633,600 |
| 2024/04/09 | 2,900 | 3,030 | 2,892 | 3,025 | 1,652,800 |
| 2024/04/08 | 2,908 | 2,913 | 2,862 | 2,867 | 589,700 |
| 2024/04/05 | 2,868 | 2,874 | 2,828 | 2,859 | 749,800 |
| 2024/04/04 | 2,939 | 2,952 | 2,901 | 2,915 | 531,700 |
| 2024/04/03 | 2,895 | 2,924 | 2,849 | 2,902 | 701,200 |
| 2024/04/02 | 2,906 | 2,941 | 2,903 | 2,931 | 490,600 |
| 2024/04/01 | 2,983 | 2,983 | 2,905 | 2,905 | 455,300 |
| 2024/03/29 | 2,936 | 2,963 | 2,898 | 2,958 | 632,700 |
| 2024/03/28 | 2,930 | 2,989 | 2,926 | 2,931 | 706,300 |
| 2024/03/27 | 2,950 | 2,974 | 2,930 | 2,966 | 688,400 |
| 2024/03/26 | 2,925 | 2,954 | 2,908 | 2,933 | 595,900 |
| 2024/03/25 | 2,949 | 2,989 | 2,943 | 2,943 | 659,800 |
| 2024/03/22 | 3,020 | 3,060 | 2,966 | 2,988 | 772,000 |
| 2024/03/21 | 2,940 | 3,010 | 2,935 | 2,987 | 1,039,200 |
| 2024/03/19 | 2,880 | 2,893 | 2,847 | 2,884 | 542,000 |
| 2024/03/18 | 2,830 | 2,883 | 2,830 | 2,883 | 560,300 |
| 2024/03/15 | 2,800 | 2,821 | 2,774 | 2,807 | 860,800 |
| 2024/03/14 | 2,832 | 2,862 | 2,808 | 2,830 | 885,100 |
| 2024/03/13 | 2,902 | 2,925 | 2,825 | 2,872 | 901,000 |
| 2024/03/12 | 2,798 | 2,874 | 2,795 | 2,860 | 906,900 |
| 2024/03/11 | 3,010 | 3,015 | 2,826 | 2,845 | 2,419,100 |
| 2024/03/08 | 2,982 | 3,135 | 2,982 | 3,075 | 1,675,600 |
| 2024/03/07 | 3,030 | 3,060 | 2,967 | 2,967 | 1,076,800 |
| 2024/03/06 | 2,923 | 3,015 | 2,922 | 3,015 | 610,200 |
| 2024/03/05 | 2,974 | 2,983 | 2,923 | 2,966 | 708,600 |
| 2024/03/04 | 3,020 | 3,075 | 2,972 | 2,972 | 1,035,600 |
| 2024/03/01 | 3,005 | 3,030 | 2,963 | 2,970 | 829,000 |
| 2024/02/29 | 2,948 | 2,998 | 2,919 | 2,989 | 949,100 |
| 2024/02/28 | 2,911 | 2,995 | 2,893 | 2,990 | 963,200 |
| 2024/02/27 | 2,989 | 3,020 | 2,912 | 2,912 | 1,133,200 |
| 2024/02/26 | 3,025 | 3,085 | 2,967 | 3,000 | 1,741,300 |
| 2024/02/22 | 2,825 | 3,015 | 2,762 | 3,015 | 2,939,800 |
| 2024/02/21 | 2,800 | 2,805 | 2,744 | 2,768 | 1,010,800 |
| 2024/02/20 | 2,837 | 2,842 | 2,810 | 2,821 | 848,200 |
| 2024/02/19 | 2,843 | 2,893 | 2,820 | 2,837 | 816,800 |
| 2024/02/16 | 2,900 | 2,938 | 2,839 | 2,867 | 1,813,600 |
| 2024/02/15 | 2,805 | 2,943 | 2,795 | 2,894 | 2,149,500 |
| 2024/02/14 | 2,897 | 2,897 | 2,851 | 2,876 | 909,000 |
| 2024/02/13 | 2,945 | 2,978 | 2,880 | 2,901 | 1,128,100 |
| 2024/02/09 | 2,911 | 2,942 | 2,890 | 2,913 | 744,900 |
| 2024/02/08 | 2,915 | 2,944 | 2,901 | 2,914 | 556,400 |
| 2024/02/07 | 2,907 | 2,915 | 2,862 | 2,888 | 485,800 |
| 2024/02/06 | 2,925 | 2,929 | 2,881 | 2,907 | 509,800 |
| 2024/02/05 | 2,909 | 2,927 | 2,879 | 2,900 | 684,900 |
| 2024/02/02 | 2,846 | 2,909 | 2,844 | 2,891 | 878,200 |
| 2024/02/01 | 2,843 | 2,865 | 2,822 | 2,830 | 756,300 |
| 2024/01/31 | 2,820 | 2,888 | 2,810 | 2,864 | 955,800 |
| 2024/01/30 | 2,945 | 2,947 | 2,889 | 2,889 | 797,400 |
| 2024/01/29 | 2,925 | 2,952 | 2,904 | 2,926 | 814,200 |
| 2024/01/26 | 3,020 | 3,045 | 2,921 | 2,936 | 2,610,600 |
| 2024/01/25 | 2,948 | 3,125 | 2,945 | 3,120 | 2,791,400 |
| 2024/01/24 | 2,895 | 2,950 | 2,863 | 2,945 | 1,441,900 |
| 2024/01/23 | 2,994 | 3,005 | 2,881 | 2,887 | 2,018,400 |
| 2024/01/22 | 2,942 | 3,005 | 2,901 | 2,988 | 2,481,300 |
| 2024/01/19 | 2,744 | 2,865 | 2,739 | 2,865 | 1,962,600 |
| 2024/01/18 | 2,670 | 2,703 | 2,666 | 2,694 | 550,300 |
| 2024/01/17 | 2,724 | 2,749 | 2,674 | 2,674 | 946,300 |
| 2024/01/16 | 2,736 | 2,742 | 2,696 | 2,696 | 641,100 |
| 2024/01/15 | 2,716 | 2,742 | 2,712 | 2,730 | 590,600 |
| 2024/01/12 | 2,750 | 2,753 | 2,695 | 2,721 | 872,300 |
| 2024/01/11 | 2,766 | 2,769 | 2,725 | 2,745 | 703,100 |
| 2024/01/10 | 2,682 | 2,720 | 2,665 | 2,719 | 859,100 |
| 2024/01/09 | 2,650 | 2,695 | 2,632 | 2,664 | 1,129,000 |
| 2024/01/05 | 2,639 | 2,647 | 2,610 | 2,617 | 726,700 |
| 2024/01/04 | 2,592 | 2,649 | 2,571 | 2,638 | 901,100 |