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
1998/12/30 815 815 760 790 22,000
1998/12/29 840 840 815 815 3,000
1998/12/28 830 840 830 840 4,000
1998/12/25 870 870 850 860 26,000
1998/12/24 800 810 800 800 12,000
1998/12/22 740 800 735 780 15,000
1998/12/21 721 740 721 730 9,000
1998/12/18 719 720 719 720 11,000
1998/12/17 720 720 710 720 6,000
1998/12/16 750 770 720 720 11,000
1998/12/15 760 760 750 750 3,000
1998/12/14 790 790 760 760 6,000
1998/12/11 801 801 790 790 7,000
1998/12/10 822 835 802 802 19,000
1998/12/09 777 839 776 813 27,000
1998/12/08 760 770 760 770 22,000
1998/12/07 759 770 750 750 14,000
1998/12/04 800 800 780 785 6,000
1998/12/03 800 800 800 800 15,000
1998/12/02 850 850 799 800 14,000
1998/12/01 881 881 850 850 10,000
1998/11/30 900 900 880 880 9,000
1998/11/27 831 885 830 880 30,000
1998/11/26 745 825 745 805 25,000
1998/11/25 725 725 720 725 21,000
1998/11/24 710 710 710 710 5,000
1998/11/18 710 710 710 710 2,000
1998/11/13 740 740 740 740 1,000
1998/11/11 662 662 662 662 1,000
1998/11/10 640 650 640 650 4,000
1998/11/06 640 640 632 632 14,000
1998/11/05 632 632 632 632 1,000
1998/11/04 630 630 630 630 6,000
1998/11/02 630 630 630 630 1,000
1998/10/30 650 650 600 600 3,000
1998/10/29 650 650 650 650 1,000
1998/10/28 650 650 650 650 3,000
1998/10/26 640 650 640 650 6,000
1998/10/23 640 640 640 640 1,000
1998/10/22 640 640 640 640 2,000
1998/10/21 640 640 640 640 5,000
1998/10/20 622 622 622 622 2,000
1998/10/19 682 682 682 682 1,000
1998/10/16 682 682 682 682 1,000
1998/10/09 660 660 660 660 1,000
1998/10/08 705 705 705 705 1,000
1998/10/06 750 750 750 750 1,000
1998/10/05 790 790 750 750 2,000
1998/10/02 800 800 800 800 1,000
1998/10/01 800 800 800 800 1,000
1998/09/29 800 815 800 815 3,000
1998/09/25 840 840 830 830 2,000
1998/09/24 840 840 840 840 1,000
1998/09/17 900 900 900 900 3,000
1998/09/10 1,000 1,000 1,000 1,000 2,000
1998/09/09 1,010 1,010 1,000 1,000 7,000
1998/09/08 1,050 1,050 1,030 1,030 7,000
1998/09/07 1,050 1,050 1,050 1,050 1,000
1998/09/04 1,090 1,090 1,080 1,080 6,000
1998/09/03 1,090 1,090 1,090 1,090 4,000
1998/09/02 1,090 1,100 1,090 1,100 5,000
1998/09/01 1,010 1,090 1,010 1,090 5,000
1998/08/28 1,010 1,100 1,000 1,100 15,000
1998/08/27 1,100 1,120 1,090 1,090 14,000
1998/08/26 1,100 1,120 1,100 1,120 9,000
1998/08/25 1,080 1,100 1,080 1,100 8,000
1998/08/24 1,070 1,100 1,060 1,100 11,000
1998/08/21 1,070 1,070 1,070 1,070 9,000
1998/08/19 1,000 1,010 1,000 1,010 2,000
1998/08/18 1,010 1,020 1,000 1,000 22,000
1998/08/17 1,100 1,100 1,000 1,000 11,000
1998/08/14 1,160 1,160 980 1,000 29,000
1998/08/13 1,100 1,180 1,100 1,180 12,000
1998/08/12 1,090 1,130 1,090 1,130 13,000
1998/08/11 1,090 1,150 1,090 1,150 10,000
1998/08/10 1,120 1,130 1,120 1,120 13,000
1998/08/07 1,060 1,140 1,060 1,140 11,000
1998/08/06 1,080 1,080 1,070 1,070 3,000
1998/08/05 1,100 1,100 1,100 1,100 2,000
1998/08/04 1,120 1,120 1,100 1,110 7,000
1998/08/03 1,150 1,150 1,110 1,110 7,000
1998/07/31 1,140 1,150 1,140 1,150 14,000
1998/07/30 1,150 1,150 1,120 1,120 6,000
1998/07/29 1,150 1,150 1,150 1,150 4,000
1998/07/28 1,230 1,230 1,200 1,200 11,000
1998/07/27 1,250 1,250 1,230 1,250 14,000
1998/07/24 1,250 1,250 1,240 1,250 14,000
1998/07/23 1,250 1,260 1,250 1,250 13,000
1998/07/22 1,260 1,260 1,260 1,260 18,000
1998/07/21 1,280 1,300 1,280 1,300 28,000
1998/07/17 1,280 1,280 1,250 1,280 11,000
1998/07/16 1,230 1,300 1,230 1,300 14,000
1998/07/15 1,200 1,210 1,200 1,210 6,000
1998/07/14 1,120 1,150 1,120 1,150 5,000
1998/07/13 1,080 1,080 1,080 1,080 3,000
1998/07/10 1,200 1,200 1,100 1,100 7,000
1998/07/09 1,180 1,200 1,180 1,200 6,000
1998/07/08 1,180 1,180 1,180 1,180 1,000
1998/07/07 1,190 1,200 1,190 1,190 4,000
1998/07/06 1,220 1,220 1,200 1,200 2,000
1998/07/03 1,150 1,310 1,150 1,310 19,000
1998/07/02 1,110 1,150 1,110 1,150 10,000
1998/07/01 1,010 1,020 1,010 1,020 189,000
1998/06/30 1,040 1,050 1,030 1,030 15,000
1998/06/29 1,050 1,050 1,040 1,040 87,000
1998/06/26 1,030 1,030 1,030 1,030 2,000
1998/06/25 1,040 1,040 1,030 1,030 8,000
1998/06/24 1,030 1,040 1,030 1,040 5,000
1998/06/23 1,050 1,050 1,050 1,050 11,000
1998/06/22 1,060 1,060 1,050 1,050 7,000
1998/06/19 1,060 1,060 1,060 1,060 3,000
1998/06/18 1,100 1,100 1,080 1,080 3,000
1998/06/17 1,090 1,090 1,090 1,090 1,000
1998/06/16 1,100 1,100 1,100 1,100 5,000
1998/06/12 1,150 1,150 1,150 1,150 2,000
1998/06/11 1,160 1,160 1,150 1,150 6,000
1998/06/10 1,180 1,190 1,170 1,170 10,000
1998/06/09 1,150 1,160 1,150 1,150 15,000
1998/06/08 1,130 1,130 1,130 1,130 5,000
1998/06/04 1,100 1,100 1,100 1,100 16,000
1998/06/03 1,110 1,110 1,100 1,100 23,000
1998/06/02 1,130 1,130 1,130 1,130 2,000
1998/06/01 1,070 1,130 1,070 1,130 86,000
1998/05/29 1,070 1,080 1,070 1,080 15,000
1998/05/28 1,070 1,080 1,070 1,080 9,000
1998/05/26 1,040 1,100 1,040 1,100 15,000
1998/05/25 1,090 1,090 1,090 1,090 1,000
1998/05/22 1,090 1,090 1,090 1,090 1,000
1998/05/21 1,030 1,110 1,030 1,100 38,000
1998/05/20 1,060 1,060 1,050 1,050 13,000
1998/05/19 1,100 1,100 1,100 1,100 1,000
1998/05/18 1,100 1,100 1,090 1,100 8,000
1998/05/15 1,030 1,080 1,030 1,080 33,000
1998/05/14 1,000 1,040 1,000 1,040 27,000
1998/05/13 960 1,010 960 1,010 54,000
1998/05/12 960 960 960 960 5,000
1998/05/11 960 960 960 960 1,000
1998/05/06 980 980 980 980 1,000
1998/04/28 1,000 1,000 980 980 2,000
1998/04/27 1,000 1,000 1,000 1,000 3,000
1998/04/24 1,030 1,030 1,010 1,010 7,000
1998/04/23 1,010 1,010 1,000 1,010 5,000
1998/04/22 1,010 1,010 1,000 1,010 8,000
1998/04/21 1,010 1,010 1,010 1,010 9,000
1998/04/20 1,010 1,010 1,000 1,010 34,000
1998/04/17 1,090 1,090 1,000 1,030 28,000
1998/04/16 1,000 1,090 1,000 1,090 44,000
1998/04/15 920 990 920 990 52,000
1998/04/14 873 900 873 890 17,000
1998/04/13 852 852 850 850 8,000
1998/04/10 850 851 850 850 22,000
1998/04/09 850 850 850 850 5,000
1998/04/08 800 800 800 800 1,000
1998/04/07 820 820 800 800 9,000
1998/04/06 820 830 820 820 6,000
1998/04/03 810 820 810 820 15,000
1998/04/02 800 820 792 820 21,000
1998/04/01 750 790 750 790 69,000
1998/03/31 730 750 730 750 43,000
1998/03/30 700 700 700 700 1,000
1998/03/27 750 750 750 750 8,000
1998/03/26 750 750 750 750 9,000
1998/03/25 750 750 740 750 4,000
1998/03/24 749 749 749 749 2,000
1998/03/23 760 760 760 760 3,000
1998/03/20 770 770 770 770 2,000
1998/03/19 770 775 760 760 4,000
1998/03/18 775 775 770 770 6,000
1998/03/17 800 800 785 785 3,000
1998/03/16 835 835 800 800 2,000
1998/03/12 879 879 879 879 1,000
1998/03/11 875 880 875 880 30,000
1998/03/10 885 885 875 875 2,000
1998/03/06 875 875 875 875 1,000
1998/03/04 875 875 870 875 5,000
1998/03/02 860 880 860 880 3,000
1998/02/27 880 880 860 860 2,000
1998/02/26 880 880 870 870 6,000
1998/02/25 905 905 885 885 8,000
1998/02/23 910 910 910 910 1,000
1998/02/20 910 920 910 920 15,000
1998/02/19 900 900 890 900 22,000
1998/02/18 900 900 900 900 15,000
1998/02/13 880 880 880 880 2,000
1998/02/12 901 901 901 901 3,000
1998/02/10 925 925 910 910 2,000
1998/02/05 960 960 960 960 1,000
1998/02/04 970 970 960 960 3,000
1998/02/03 969 969 969 969 1,000
1998/01/30 969 969 969 969 1,000
1998/01/29 1,000 1,000 969 969 7,000
1998/01/28 946 946 946 946 1,000
1998/01/27 940 941 940 941 3,000
1998/01/26 940 940 940 940 4,000
1998/01/23 910 910 909 910 5,000
1998/01/22 930 930 910 910 4,000
1998/01/20 930 930 930 930 500,000
1998/01/19 960 960 960 960 1,000
1998/01/13 1,000 1,000 1,000 1,000 6,000
1998/01/12 1,010 1,010 1,000 1,000 8,000
1998/01/09 1,020 1,050 1,010 1,010 12,000
1998/01/06 830 830 825 830 7,000

このページの先頭へ