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
2000/12/29 2,180 2,280 2,180 2,280 10,000
2000/12/28 2,200 2,240 2,150 2,150 15,000
2000/12/27 2,200 2,200 2,170 2,200 11,000
2000/12/26 2,280 2,300 2,200 2,300 28,000
2000/12/25 2,440 2,450 2,250 2,280 15,000
2000/12/22 2,290 2,370 2,260 2,370 48,000
2000/12/21 2,140 2,200 2,000 2,190 138,000
2000/12/20 2,320 2,350 2,150 2,300 97,000
2000/12/19 2,590 2,590 2,450 2,450 21,000
2000/12/18 2,460 2,590 2,460 2,590 110,000
2000/12/15 2,360 2,460 2,330 2,460 95,000
2000/12/14 2,390 2,430 2,360 2,360 32,000
2000/12/13 2,520 2,550 2,410 2,450 92,000
2000/12/12 2,600 2,640 2,560 2,600 141,000
2000/12/11 2,600 2,640 2,580 2,590 34,000
2000/12/08 2,550 2,600 2,500 2,600 33,000
2000/12/07 2,590 2,600 2,450 2,560 136,000
2000/12/06 2,840 2,900 2,600 2,600 608,000
2000/12/05 2,730 2,750 2,650 2,750 337,000
2000/12/04 2,660 2,760 2,660 2,710 184,000
2000/12/01 2,590 2,650 2,560 2,630 185,000
2000/11/30 2,680 2,720 2,550 2,580 79,000
2000/11/29 2,780 2,800 2,650 2,700 179,000
2000/11/28 2,550 2,830 2,480 2,820 308,000
2000/11/27 2,540 2,550 2,500 2,550 57,000
2000/11/24 2,560 2,590 2,460 2,460 93,000
2000/11/22 2,600 2,600 2,460 2,600 190,000
2000/11/21 2,300 2,600 2,300 2,600 153,000
2000/11/20 2,200 2,300 2,190 2,300 25,000
2000/11/17 2,270 2,300 2,230 2,230 27,000
2000/11/16 2,400 2,400 2,240 2,290 26,000
2000/11/15 2,310 2,490 2,310 2,360 56,000
2000/11/14 2,160 2,380 2,160 2,350 41,000
2000/11/13 2,280 2,300 2,200 2,200 40,000
2000/11/10 2,370 2,500 2,370 2,400 105,000
2000/11/09 2,390 2,650 2,350 2,410 457,000
2000/11/08 2,070 2,470 2,050 2,470 322,000
2000/11/07 2,050 2,080 2,020 2,070 33,000
2000/11/06 2,020 2,070 2,000 2,060 22,000
2000/11/02 2,090 2,090 2,000 2,020 20,000
2000/11/01 2,080 2,100 2,000 2,080 54,000
2000/10/31 2,080 2,100 1,920 2,100 55,000
2000/10/30 2,180 2,180 2,050 2,100 80,000
2000/10/27 2,050 2,150 2,050 2,100 212,000
2000/10/26 1,900 2,030 1,870 2,030 111,000
2000/10/25 2,040 2,080 1,890 1,950 156,000
2000/10/24 2,040 2,050 1,950 2,040 225,000
2000/10/23 1,710 1,780 1,680 1,750 27,000
2000/10/20 1,780 1,790 1,730 1,730 10,000
2000/10/19 1,800 1,800 1,690 1,700 9,000
2000/10/18 1,800 1,800 1,650 1,650 11,000
2000/10/17 1,850 1,850 1,800 1,800 7,000
2000/10/16 1,850 1,900 1,840 1,850 15,000
2000/10/13 1,790 1,790 1,720 1,750 12,000
2000/10/12 1,880 1,880 1,810 1,820 13,000
2000/10/11 1,890 1,920 1,750 1,920 37,000
2000/10/10 1,910 1,920 1,900 1,920 23,000
2000/10/06 1,930 1,950 1,910 1,950 59,000
2000/10/05 1,910 1,910 1,890 1,900 23,000
2000/10/04 1,900 1,980 1,890 1,910 60,000
2000/10/03 1,900 1,910 1,880 1,900 63,000
2000/10/02 1,890 1,900 1,850 1,900 37,000
2000/09/29 1,880 1,920 1,880 1,910 70,000
2000/09/28 1,810 1,850 1,810 1,810 12,000
2000/09/27 1,810 1,870 1,770 1,850 36,000
2000/09/26 1,850 1,910 1,850 1,880 25,000
2000/09/25 1,900 1,910 1,880 1,900 46,000
2000/09/22 1,930 1,980 1,910 1,910 87,000
2000/09/21 1,940 2,050 1,900 2,030 207,000
2000/09/20 1,930 1,960 1,880 1,910 191,000
2000/09/19 1,770 1,940 1,750 1,880 204,000
2000/09/18 1,730 1,770 1,700 1,770 43,000
2000/09/14 1,710 1,720 1,710 1,710 21,000
2000/09/13 1,760 1,780 1,730 1,730 31,000
2000/09/12 1,750 1,750 1,700 1,720 25,000
2000/09/11 1,720 1,810 1,700 1,740 44,000
2000/09/08 1,640 1,730 1,640 1,700 17,000
2000/09/07 1,620 1,620 1,560 1,560 13,000
2000/09/06 1,630 1,650 1,620 1,620 22,000
2000/09/05 1,700 1,700 1,650 1,650 28,000
2000/09/04 1,620 1,820 1,620 1,700 46,000
2000/09/01 1,700 1,720 1,630 1,680 30,000
2000/08/31 1,710 1,730 1,680 1,720 18,000
2000/08/30 1,730 1,730 1,700 1,700 12,000
2000/08/29 1,750 1,750 1,700 1,700 11,000
2000/08/28 1,760 1,800 1,750 1,750 9,000
2000/08/25 1,740 1,850 1,740 1,800 60,000
2000/08/24 1,790 1,790 1,710 1,760 28,000
2000/08/23 1,700 1,800 1,700 1,790 70,000
2000/08/22 1,730 1,730 1,650 1,720 24,000
2000/08/21 1,790 1,790 1,700 1,730 59,000
2000/08/18 1,700 1,720 1,620 1,720 90,000
2000/08/17 1,640 1,640 1,560 1,560 7,000
2000/08/16 1,700 1,790 1,610 1,670 28,000
2000/08/15 1,520 1,690 1,520 1,690 31,000
2000/08/14 1,480 1,500 1,450 1,500 9,000
2000/08/11 1,440 1,460 1,430 1,430 4,000
2000/08/10 1,440 1,440 1,420 1,420 3,000
2000/08/09 1,470 1,470 1,390 1,400 17,000
2000/08/08 1,410 1,500 1,380 1,470 21,000
2000/08/07 1,400 1,460 1,370 1,370 20,000
2000/08/04 1,400 1,430 1,360 1,430 35,000
2000/08/03 1,460 1,460 1,400 1,400 22,000
2000/08/02 1,420 1,460 1,410 1,460 13,000
2000/08/01 1,500 1,500 1,400 1,400 6,000
2000/07/31 1,320 1,500 1,220 1,500 58,000
2000/07/28 1,530 1,530 1,400 1,410 38,000
2000/07/27 1,500 1,590 1,490 1,550 14,000
2000/07/26 1,500 1,550 1,500 1,550 5,000
2000/07/25 1,540 1,540 1,480 1,480 18,000
2000/07/24 1,640 1,650 1,570 1,580 18,000
2000/07/21 1,670 1,690 1,650 1,650 20,000
2000/07/19 1,680 1,680 1,620 1,650 31,000
2000/07/18 1,840 1,840 1,650 1,680 9,000
2000/07/17 1,830 1,840 1,720 1,840 17,000
2000/07/14 1,700 1,850 1,700 1,840 101,000
2000/07/13 1,700 1,700 1,640 1,650 27,000
2000/07/12 1,740 1,740 1,700 1,700 56,000
2000/07/11 1,790 1,800 1,750 1,770 32,000
2000/07/10 1,830 1,850 1,770 1,790 40,000
2000/07/07 1,850 1,860 1,800 1,800 14,000
2000/07/06 1,860 1,860 1,760 1,850 81,000
2000/07/05 1,900 1,920 1,850 1,880 69,000
2000/07/04 1,910 1,920 1,850 1,900 61,000
2000/07/03 1,870 1,940 1,790 1,900 235,000
2000/06/30 1,620 1,920 1,580 1,890 197,000
2000/06/29 1,650 1,660 1,580 1,630 43,000
2000/06/28 1,570 1,650 1,550 1,650 50,000
2000/06/27 1,510 1,610 1,510 1,600 43,000
2000/06/26 1,550 1,550 1,510 1,510 7,000
2000/06/23 1,550 1,550 1,500 1,550 35,000
2000/06/22 1,650 1,650 1,530 1,550 64,000
2000/06/21 1,450 1,600 1,440 1,600 137,000
2000/06/20 1,380 1,420 1,380 1,400 33,000
2000/06/19 1,280 1,360 1,270 1,360 16,000
2000/06/16 1,280 1,280 1,250 1,270 18,000
2000/06/15 1,310 1,310 1,270 1,270 19,000
2000/06/14 1,380 1,380 1,310 1,310 5,000
2000/06/13 1,350 1,360 1,300 1,360 12,000
2000/06/12 1,390 1,390 1,350 1,350 6,000
2000/06/09 1,350 1,400 1,310 1,400 13,000
2000/06/08 1,330 1,350 1,330 1,350 8,000
2000/06/07 1,390 1,390 1,300 1,340 11,000
2000/06/06 1,350 1,400 1,350 1,400 18,000
2000/06/05 1,260 1,350 1,250 1,330 28,000
2000/06/02 1,200 1,200 1,180 1,180 8,000
2000/06/01 1,250 1,250 1,170 1,200 13,000
2000/05/31 1,180 1,290 1,180 1,250 13,000
2000/05/30 1,150 1,170 1,140 1,170 13,000
2000/05/29 1,150 1,170 1,110 1,120 20,000
2000/05/26 1,290 1,290 1,200 1,240 23,000
2000/05/25 1,270 1,300 1,250 1,270 25,000
2000/05/24 1,250 1,320 1,250 1,250 10,000
2000/05/23 1,240 1,250 1,240 1,250 8,000
2000/05/22 1,250 1,250 1,210 1,250 16,000
2000/05/19 1,450 1,450 1,310 1,310 15,000
2000/05/18 1,400 1,450 1,400 1,440 37,000
2000/05/17 1,330 1,400 1,330 1,400 29,000
2000/05/16 1,310 1,310 1,300 1,300 6,000
2000/05/15 1,320 1,340 1,280 1,300 26,000
2000/05/12 1,210 1,270 1,170 1,260 28,000
2000/05/11 1,260 1,260 1,150 1,200 39,000
2000/05/10 1,270 1,270 1,250 1,260 14,000
2000/05/09 1,310 1,310 1,270 1,270 16,000
2000/05/08 1,310 1,310 1,300 1,300 11,000
2000/05/02 1,320 1,320 1,280 1,300 12,000
2000/05/01 1,350 1,350 1,320 1,320 11,000
2000/04/28 1,350 1,350 1,350 1,350 4,000
2000/04/27 1,330 1,370 1,330 1,350 10,000
2000/04/26 1,370 1,370 1,300 1,330 26,000
2000/04/25 1,350 1,370 1,340 1,370 5,000
2000/04/24 1,360 1,400 1,340 1,390 16,000
2000/04/21 1,350 1,360 1,340 1,360 15,000
2000/04/20 1,300 1,350 1,280 1,340 23,000
2000/04/19 1,310 1,390 1,310 1,370 22,000
2000/04/18 1,330 1,330 1,220 1,220 37,000
2000/04/17 1,220 1,230 1,220 1,220 47,000
2000/04/14 1,500 1,500 1,390 1,420 27,000
2000/04/13 1,500 1,550 1,450 1,550 25,000
2000/04/12 1,500 1,520 1,500 1,500 15,000
2000/04/11 1,500 1,540 1,500 1,500 12,000
2000/04/10 1,560 1,560 1,500 1,500 10,000
2000/04/07 1,500 1,600 1,500 1,500 9,000
2000/04/06 1,500 1,500 1,480 1,500 19,000
2000/04/05 1,610 1,610 1,500 1,500 17,000
2000/04/04 1,630 1,630 1,550 1,600 18,000
2000/04/03 1,650 1,680 1,600 1,630 33,000
2000/03/31 1,540 1,660 1,530 1,650 27,000
2000/03/30 1,550 1,560 1,530 1,530 16,000
2000/03/29 1,520 1,550 1,510 1,550 9,000
2000/03/28 1,540 1,550 1,510 1,530 15,000
2000/03/27 1,650 1,650 1,500 1,550 41,000
2000/03/24 1,640 1,640 1,600 1,600 22,000
2000/03/23 1,560 1,600 1,520 1,550 30,000
2000/03/22 1,670 1,680 1,550 1,550 19,000
2000/03/21 1,630 1,650 1,580 1,640 18,000
2000/03/17 1,480 1,600 1,480 1,600 16,000
2000/03/16 1,480 1,510 1,450 1,450 23,000
2000/03/15 1,400 1,410 1,400 1,400 16,000
2000/03/14 1,350 1,410 1,320 1,380 36,000
2000/03/13 1,550 1,560 1,450 1,450 25,000
2000/03/10 1,540 1,560 1,540 1,550 16,000
2000/03/09 1,570 1,600 1,530 1,540 38,000
2000/03/08 1,600 1,630 1,550 1,600 39,000
2000/03/07 1,680 1,730 1,650 1,650 28,000
2000/03/06 1,760 1,760 1,600 1,650 30,000
2000/03/03 1,790 1,830 1,760 1,770 39,000
2000/03/02 1,800 1,830 1,670 1,830 91,000
2000/03/01 1,710 1,810 1,700 1,760 49,000
2000/02/29 1,800 1,800 1,680 1,710 28,000
2000/02/28 1,810 1,850 1,790 1,800 117,000
2000/02/25 1,620 1,840 1,620 1,790 165,000
2000/02/24 1,540 1,700 1,540 1,600 58,000
2000/02/23 1,520 1,530 1,450 1,530 24,000
2000/02/22 1,450 1,540 1,450 1,500 36,000
2000/02/21 1,510 1,510 1,380 1,380 44,000
2000/02/18 1,480 1,550 1,460 1,500 36,000
2000/02/17 1,560 1,560 1,460 1,470 41,000
2000/02/16 1,600 1,600 1,550 1,550 26,000
2000/02/15 1,600 1,650 1,580 1,630 23,000
2000/02/14 1,580 1,620 1,550 1,600 35,000
2000/02/10 1,550 1,610 1,550 1,550 27,000
2000/02/09 1,610 1,610 1,550 1,550 27,000
2000/02/08 1,700 1,710 1,630 1,630 18,000
2000/02/07 1,740 1,740 1,650 1,680 28,000
2000/02/04 1,680 1,700 1,620 1,650 25,000
2000/02/03 1,800 1,840 1,660 1,670 64,000
2000/02/02 1,710 1,850 1,710 1,780 134,000
2000/02/01 1,730 1,730 1,600 1,680 58,000
2000/01/31 1,650 1,750 1,550 1,730 27,000
2000/01/28 1,700 1,710 1,610 1,640 34,000
2000/01/27 1,610 1,660 1,560 1,640 37,000
2000/01/26 1,590 1,590 1,500 1,530 30,000
2000/01/25 1,790 1,790 1,600 1,630 34,000
2000/01/24 1,720 1,830 1,720 1,820 96,000
2000/01/21 1,680 1,850 1,610 1,700 219,000
2000/01/20 1,550 1,780 1,550 1,680 248,000
2000/01/19 1,400 1,510 1,390 1,510 91,000
2000/01/18 1,390 1,400 1,300 1,310 46,000
2000/01/17 1,330 1,400 1,320 1,340 46,000
2000/01/14 1,270 1,300 1,220 1,250 36,000
2000/01/13 1,330 1,330 1,250 1,310 22,000
2000/01/12 1,310 1,350 1,280 1,330 24,000
2000/01/11 1,300 1,300 1,190 1,250 48,000
2000/01/07 1,100 1,150 1,080 1,100 32,000
2000/01/06 1,190 1,200 1,100 1,100 44,000
2000/01/05 1,090 1,100 1,020 1,100 66,000
2000/01/04 1,250 1,260 1,180 1,190 36,000

このページの先頭へ