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
1999/12/30 1,300 1,300 1,250 1,250 29,000
1999/12/29 1,260 1,300 1,250 1,300 35,000
1999/12/28 1,280 1,290 1,250 1,270 43,000
1999/12/27 1,340 1,350 1,270 1,280 37,000
1999/12/24 1,400 1,400 1,280 1,340 73,000
1999/12/22 1,300 1,400 1,260 1,400 57,000
1999/12/21 1,390 1,390 1,300 1,320 64,000
1999/12/20 1,380 1,410 1,380 1,380 51,000
1999/12/17 1,480 1,490 1,370 1,370 67,000
1999/12/16 1,590 1,590 1,460 1,500 60,000
1999/12/15 1,600 1,600 1,450 1,580 60,000
1999/12/14 1,650 1,700 1,590 1,590 43,000
1999/12/13 1,850 1,850 1,650 1,690 41,000
1999/12/10 1,790 1,840 1,750 1,810 63,000
1999/12/09 1,650 1,880 1,650 1,850 193,000
1999/12/08 1,490 1,590 1,450 1,590 68,000
1999/12/07 1,510 1,550 1,450 1,470 39,000
1999/12/06 1,530 1,640 1,460 1,500 83,000
1999/12/03 1,400 1,530 1,400 1,500 66,000
1999/12/02 1,370 1,400 1,360 1,360 44,000
1999/12/01 1,520 1,520 1,350 1,350 116,000
1999/11/30 1,500 1,600 1,500 1,530 41,000
1999/11/29 1,600 1,600 1,500 1,510 53,000
1999/11/26 1,630 1,650 1,600 1,600 42,000
1999/11/25 1,730 1,730 1,600 1,630 60,000
1999/11/24 1,800 1,820 1,700 1,750 58,000
1999/11/22 1,900 1,900 1,800 1,810 21,000
1999/11/19 1,900 1,900 1,800 1,900 39,000
1999/11/18 1,870 1,870 1,790 1,850 21,000
1999/11/17 1,830 1,880 1,770 1,850 62,000
1999/11/16 1,730 1,880 1,720 1,840 63,000
1999/11/15 2,000 2,000 1,700 1,720 99,000
1999/11/12 1,830 1,980 1,780 1,980 130,000
1999/11/11 2,000 2,050 1,720 1,830 128,000
1999/11/10 2,170 2,170 1,950 1,980 97,000
1999/11/09 2,200 2,270 2,150 2,170 84,000
1999/11/08 2,210 2,250 2,160 2,190 66,000
1999/11/05 2,290 2,290 2,160 2,250 76,000
1999/11/04 2,170 2,290 2,170 2,280 114,000
1999/11/02 2,150 2,240 2,150 2,160 65,000
1999/11/01 2,370 2,370 2,150 2,150 62,000
1999/10/29 2,400 2,400 2,250 2,380 72,000
1999/10/28 2,500 2,500 2,400 2,410 64,000
1999/10/27 2,490 2,570 2,400 2,470 131,000
1999/10/26 2,290 2,450 2,250 2,450 146,000
1999/10/25 2,380 2,380 2,250 2,250 73,000
1999/10/22 2,360 2,400 2,270 2,400 76,000
1999/10/21 2,620 2,660 2,300 2,400 195,000
1999/10/20 2,420 2,600 2,410 2,500 142,000
1999/10/19 2,090 2,350 2,080 2,300 101,000
1999/10/18 2,150 2,240 2,110 2,110 63,000
1999/10/15 2,750 2,750 2,510 2,510 168,000
1999/10/14 2,590 2,790 2,550 2,700 317,000
1999/10/13 2,600 2,620 2,500 2,620 113,000
1999/10/12 2,700 2,700 2,550 2,640 99,000
1999/10/08 2,750 2,750 2,600 2,700 188,000
1999/10/07 2,700 2,800 2,650 2,700 400,000
1999/10/06 2,760 2,810 2,610 2,610 433,000
1999/10/05 2,660 2,700 2,550 2,700 251,000
1999/10/04 2,750 2,750 2,610 2,690 379,000
1999/10/01 2,480 2,870 2,470 2,740 1,468,000
1999/09/30 2,320 2,500 2,260 2,470 502,000
1999/09/29 2,110 2,350 2,080 2,330 290,000
1999/09/28 1,800 2,080 1,800 2,080 89,000
1999/09/27 1,900 1,900 1,780 1,780 33,000
1999/09/24 1,840 1,850 1,660 1,850 48,000
1999/09/22 2,000 2,000 1,950 1,960 57,000
1999/09/21 2,100 2,100 2,040 2,100 64,000
1999/09/20 2,250 2,290 2,100 2,130 30,000
1999/09/17 2,090 2,200 2,030 2,190 62,000
1999/09/16 2,260 2,260 2,100 2,100 49,000
1999/09/14 2,400 2,400 2,210 2,300 141,000
1999/09/13 2,420 2,430 2,300 2,360 197,000
1999/09/10 2,200 2,430 2,200 2,380 361,000
1999/09/09 2,130 2,200 2,100 2,200 106,000
1999/09/08 2,280 2,280 2,150 2,170 150,000
1999/09/07 2,330 2,340 2,210 2,240 199,000
1999/09/06 2,030 2,340 2,030 2,300 502,000
1999/09/03 2,180 2,190 2,100 2,190 340,000
1999/09/02 1,970 2,200 1,960 2,190 889,000
1999/09/01 1,840 1,960 1,800 1,950 290,000
1999/08/31 1,830 1,900 1,800 1,850 55,000
1999/08/30 1,900 1,900 1,830 1,830 29,000
1999/08/27 1,910 1,910 1,860 1,900 56,000
1999/08/26 1,930 1,930 1,870 1,930 79,000
1999/08/25 1,930 1,940 1,860 1,930 102,000
1999/08/24 1,930 1,960 1,910 1,930 209,000
1999/08/23 1,940 1,960 1,900 1,930 312,000
1999/08/20 1,800 1,920 1,780 1,910 211,000
1999/08/19 1,790 1,870 1,750 1,800 86,000
1999/08/18 1,890 1,920 1,810 1,850 243,000
1999/08/17 1,750 1,900 1,700 1,890 294,000
1999/08/16 1,720 1,750 1,700 1,730 97,000
1999/08/13 1,610 1,720 1,600 1,660 63,000
1999/08/12 1,610 1,650 1,600 1,600 19,000
1999/08/11 1,550 1,690 1,550 1,630 33,000
1999/08/10 1,550 1,550 1,520 1,550 13,000
1999/08/09 1,550 1,550 1,530 1,530 8,000
1999/08/06 1,600 1,600 1,530 1,550 13,000
1999/08/05 1,620 1,620 1,560 1,600 13,000
1999/08/04 1,650 1,660 1,610 1,620 24,000
1999/08/03 1,650 1,690 1,640 1,660 8,000
1999/08/02 1,730 1,730 1,610 1,610 17,000
1999/07/30 1,690 1,760 1,680 1,760 39,000
1999/07/29 1,690 1,700 1,690 1,700 20,000
1999/07/28 1,680 1,680 1,650 1,680 9,000
1999/07/27 1,690 1,700 1,680 1,680 36,000
1999/07/26 1,710 1,720 1,700 1,710 23,000
1999/07/23 1,700 1,750 1,680 1,750 45,000
1999/07/22 1,740 1,750 1,700 1,720 32,000
1999/07/21 1,780 1,780 1,710 1,720 16,000
1999/07/19 1,830 1,840 1,780 1,780 51,000
1999/07/16 1,820 1,850 1,800 1,820 49,000
1999/07/15 1,740 1,820 1,700 1,820 52,000
1999/07/14 1,780 1,800 1,700 1,700 44,000
1999/07/13 1,870 1,870 1,800 1,800 22,000
1999/07/12 1,710 1,880 1,660 1,880 37,000
1999/07/09 1,690 1,730 1,650 1,660 27,000
1999/07/08 1,850 1,850 1,700 1,720 55,000
1999/07/07 1,990 1,990 1,800 1,810 82,000
1999/07/06 2,040 2,050 1,950 1,980 217,000
1999/07/05 1,920 2,040 1,920 1,960 489,000
1999/07/02 1,650 1,910 1,650 1,850 766,000
1999/07/01 1,680 1,700 1,620 1,620 456,000
1999/06/30 1,520 1,690 1,510 1,600 415,000
1999/06/29 1,450 1,500 1,430 1,500 137,000
1999/06/28 1,440 1,460 1,420 1,430 151,000
1999/06/25 1,350 1,420 1,300 1,420 211,000
1999/06/24 1,390 1,390 1,310 1,340 52,000
1999/06/23 1,370 1,400 1,350 1,350 82,000
1999/06/22 1,400 1,400 1,350 1,370 54,000
1999/06/21 1,270 1,370 1,260 1,360 60,000
1999/06/18 1,290 1,320 1,260 1,260 34,000
1999/06/17 1,300 1,340 1,280 1,280 24,000
1999/06/16 1,330 1,340 1,290 1,290 22,000
1999/06/15 1,390 1,390 1,330 1,340 33,000
1999/06/14 1,400 1,430 1,380 1,390 68,000
1999/06/11 1,360 1,440 1,360 1,390 357,000
1999/06/10 1,320 1,370 1,300 1,320 289,000
1999/06/09 1,220 1,280 1,200 1,260 56,000
1999/06/08 1,220 1,240 1,200 1,220 54,000
1999/06/07 1,280 1,280 1,250 1,250 58,000
1999/06/04 1,190 1,300 1,190 1,290 157,000
1999/06/03 1,090 1,130 1,080 1,120 32,000
1999/06/02 1,090 1,090 1,090 1,090 3,000
1999/06/01 1,070 1,090 1,050 1,090 4,000
1999/05/31 1,060 1,060 1,050 1,050 7,000
1999/05/28 1,050 1,060 1,050 1,050 5,000
1999/05/27 1,070 1,070 1,070 1,070 9,000
1999/05/26 1,100 1,100 1,070 1,070 5,000
1999/05/25 1,110 1,120 1,100 1,100 13,000
1999/05/24 1,160 1,160 1,110 1,110 20,000
1999/05/21 1,200 1,200 1,140 1,140 15,000
1999/05/20 1,250 1,250 1,200 1,200 31,000
1999/05/19 1,220 1,250 1,200 1,250 33,000
1999/05/18 1,230 1,250 1,220 1,220 26,000
1999/05/17 1,210 1,230 1,190 1,230 13,000
1999/05/14 1,250 1,250 1,200 1,210 9,000
1999/05/13 1,230 1,250 1,200 1,210 18,000
1999/05/12 1,290 1,300 1,250 1,250 21,000
1999/05/11 1,250 1,260 1,210 1,250 15,000
1999/05/10 1,240 1,260 1,230 1,260 17,000
1999/05/07 1,280 1,280 1,240 1,240 19,000
1999/05/06 1,300 1,300 1,280 1,290 24,000
1999/04/30 1,300 1,320 1,300 1,300 20,000
1999/04/28 1,250 1,300 1,230 1,290 60,000
1999/04/27 1,270 1,340 1,270 1,310 96,000
1999/04/26 1,250 1,270 1,240 1,250 75,000
1999/04/23 1,260 1,280 1,230 1,240 38,000
1999/04/22 1,190 1,220 1,180 1,220 21,000
1999/04/21 1,200 1,200 1,180 1,200 19,000
1999/04/20 1,280 1,280 1,190 1,200 13,000
1999/04/19 1,300 1,300 1,290 1,290 6,000
1999/04/16 1,300 1,350 1,290 1,350 27,000
1999/04/15 1,320 1,320 1,260 1,260 17,000
1999/04/14 1,320 1,320 1,300 1,300 17,000
1999/04/13 1,360 1,360 1,330 1,340 33,000
1999/04/12 1,360 1,380 1,310 1,320 41,000
1999/04/09 1,380 1,390 1,290 1,290 42,000
1999/04/08 1,330 1,380 1,300 1,300 46,000
1999/04/07 1,400 1,430 1,350 1,350 35,000
1999/04/06 1,410 1,410 1,330 1,390 96,000
1999/04/05 1,300 1,490 1,300 1,410 178,000
1999/04/02 1,220 1,290 1,210 1,290 70,000
1999/04/01 1,200 1,220 1,200 1,200 45,000
1999/03/31 1,250 1,250 1,200 1,210 28,000
1999/03/30 1,280 1,300 1,230 1,260 75,000
1999/03/29 1,190 1,270 1,170 1,270 93,000
1999/03/26 1,100 1,220 1,100 1,200 73,000
1999/03/25 1,100 1,130 1,080 1,100 17,000
1999/03/24 1,150 1,150 1,110 1,130 15,000
1999/03/23 1,200 1,200 1,160 1,160 31,000
1999/03/19 1,150 1,210 1,150 1,200 47,000
1999/03/18 1,150 1,200 1,110 1,150 144,000
1999/03/17 1,080 1,100 1,060 1,100 97,000
1999/03/16 1,010 1,020 980 991 20,000
1999/03/15 1,000 1,030 980 1,030 7,000
1999/03/12 990 1,000 960 1,000 11,000
1999/03/11 990 995 980 980 9,000
1999/03/10 980 1,000 980 1,000 9,000
1999/03/09 1,000 1,000 980 1,000 14,000
1999/03/08 1,010 1,010 970 1,000 15,000
1999/03/05 1,070 1,070 1,000 1,000 46,000
1999/03/04 1,060 1,080 1,040 1,070 10,000
1999/03/03 1,190 1,190 1,090 1,100 52,000
1999/03/02 1,060 1,180 1,060 1,170 95,000
1999/03/01 1,010 1,030 1,000 1,000 22,000
1999/02/26 1,050 1,050 1,000 1,000 42,000
1999/02/25 1,000 1,050 1,000 1,050 52,000
1999/02/24 915 1,000 911 1,000 24,000
1999/02/23 930 931 905 915 11,000
1999/02/22 951 960 938 938 11,000
1999/02/19 950 950 910 950 13,000
1999/02/18 899 930 899 920 14,000
1999/02/17 915 915 899 899 7,000
1999/02/16 930 930 915 915 8,000
1999/02/15 930 950 901 945 23,000
1999/02/12 850 880 850 850 54,000
1999/02/10 860 860 842 850 5,000
1999/02/09 865 865 852 852 4,000
1999/02/08 865 865 865 865 1,000
1999/02/05 879 880 850 880 11,000
1999/02/04 930 930 880 880 10,000
1999/02/03 935 935 931 931 4,000
1999/02/02 980 980 931 940 12,000
1999/02/01 959 979 950 979 10,000
1999/01/29 930 936 930 930 8,000
1999/01/28 910 920 900 900 6,000
1999/01/27 930 930 921 930 7,000
1999/01/26 920 920 920 920 1,000
1999/01/25 910 910 910 910 3,000
1999/01/22 950 960 930 930 7,000
1999/01/21 970 970 950 950 19,000
1999/01/20 974 980 967 980 17,000
1999/01/19 950 974 931 974 19,000
1999/01/18 990 990 986 986 5,000
1999/01/14 1,080 1,080 1,010 1,060 8,000
1999/01/13 1,080 1,120 1,050 1,100 59,000
1999/01/12 1,060 1,090 1,060 1,090 46,000
1999/01/11 979 990 950 990 12,000
1999/01/08 970 990 925 980 23,000
1999/01/07 870 970 870 970 60,000
1999/01/06 821 870 821 870 11,000
1999/01/05 807 807 790 797 3,000

このページの先頭へ