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
2004/12/30 783 783 775 777 13,900
2004/12/29 785 788 770 782 30,900
2004/12/28 775 785 772 785 14,500
2004/12/27 785 785 772 772 25,400
2004/12/24 785 800 784 785 71,100
2004/12/22 778 790 772 785 24,900
2004/12/21 759 775 757 770 26,500
2004/12/20 758 760 756 756 40,100
2004/12/17 755 760 750 760 52,000
2004/12/16 770 770 754 755 56,400
2004/12/15 780 798 770 781 32,700
2004/12/14 800 800 770 779 40,300
2004/12/13 803 803 800 800 27,800
2004/12/10 801 804 800 802 39,800
2004/12/09 801 805 800 804 42,300
2004/12/08 805 805 800 802 41,600
2004/12/07 810 810 805 806 14,800
2004/12/06 816 816 804 805 26,000
2004/12/03 811 816 810 815 30,100
2004/12/02 811 814 804 807 37,200
2004/12/01 809 813 801 802 24,600
2004/11/30 831 831 810 813 29,900
2004/11/29 830 860 823 827 77,400
2004/11/26 810 810 802 803 11,700
2004/11/25 818 818 805 805 6,700
2004/11/24 806 810 803 810 5,900
2004/11/22 810 810 801 810 9,600
2004/11/19 820 820 817 820 15,300
2004/11/18 819 830 817 818 26,200
2004/11/17 820 827 819 822 8,400
2004/11/16 830 830 820 822 5,100
2004/11/15 815 839 810 836 21,400
2004/11/12 823 823 805 820 12,800
2004/11/11 820 835 820 823 19,800
2004/11/10 810 820 810 820 15,200
2004/11/09 810 811 807 811 12,500
2004/11/08 810 811 809 810 5,600
2004/11/05 810 815 807 810 23,100
2004/11/04 813 813 806 809 14,500
2004/11/02 804 810 804 810 9,300
2004/11/01 810 810 800 801 23,700
2004/10/29 818 818 810 814 5,500
2004/10/28 820 820 816 818 7,300
2004/10/27 820 820 815 815 19,400
2004/10/26 811 812 805 812 16,600
2004/10/25 827 827 810 819 12,700
2004/10/22 839 839 820 827 18,300
2004/10/21 840 840 831 835 39,300
2004/10/20 829 845 819 824 86,000
2004/10/19 809 810 805 809 16,300
2004/10/18 810 815 807 809 26,700
2004/10/15 820 820 809 809 23,300
2004/10/14 821 828 814 828 18,200
2004/10/13 824 824 820 823 19,200
2004/10/12 828 828 821 824 14,900
2004/10/08 830 830 825 826 13,100
2004/10/07 834 835 827 830 22,700
2004/10/06 826 840 826 830 14,000
2004/10/05 845 845 826 826 13,400
2004/10/04 840 850 828 835 26,400
2004/10/01 830 850 825 840 9,500
2004/09/30 825 840 820 840 8,600
2004/09/29 827 830 821 821 9,900
2004/09/28 840 841 821 828 7,800
2004/09/27 870 870 840 841 12,300
2004/09/24 850 870 840 860 44,400
2004/09/22 830 830 820 822 12,700
2004/09/21 855 855 830 840 14,300
2004/09/17 871 871 860 860 8,900
2004/09/16 871 871 866 867 5,600
2004/09/15 875 885 870 881 7,000
2004/09/14 871 880 867 875 4,900
2004/09/13 865 877 865 868 4,300
2004/09/10 878 878 864 864 8,600
2004/09/09 885 885 880 880 5,700
2004/09/08 880 890 875 890 6,300
2004/09/07 882 885 876 880 12,900
2004/09/06 900 900 881 891 8,200
2004/09/03 896 900 889 900 21,400
2004/09/02 874 889 874 889 13,600
2004/09/01 873 876 860 872 28,900
2004/08/31 870 873 862 873 14,800
2004/08/30 870 874 868 873 18,300
2004/08/27 875 875 863 874 5,300
2004/08/26 867 875 859 872 8,300
2004/08/25 873 875 858 868 29,400
2004/08/24 875 875 850 874 6,600
2004/08/23 862 879 862 874 10,800
2004/08/20 850 860 845 860 6,900
2004/08/19 850 860 840 860 13,800
2004/08/18 850 850 840 840 10,900
2004/08/17 860 870 860 865 9,500
2004/08/16 885 885 850 869 12,900
2004/08/13 899 900 882 889 26,900
2004/08/12 866 910 866 899 48,100
2004/08/11 860 864 853 863 9,300
2004/08/10 825 848 825 841 13,000
2004/08/09 815 820 810 817 5,100
2004/08/06 820 828 813 828 10,200
2004/08/05 826 830 820 829 11,300
2004/08/04 840 840 811 825 30,500
2004/08/03 864 869 836 840 27,400
2004/08/02 856 865 855 855 14,500
2004/07/30 855 864 853 856 8,600
2004/07/29 866 866 851 851 24,400
2004/07/28 860 880 860 865 36,400
2004/07/27 890 895 859 860 39,700
2004/07/26 899 899 888 889 20,100
2004/07/23 905 907 900 904 11,200
2004/07/22 904 904 895 902 17,400
2004/07/21 900 915 900 904 29,700
2004/07/20 914 914 900 905 15,000
2004/07/16 915 923 896 920 34,100
2004/07/15 927 928 900 913 38,300
2004/07/14 951 951 926 926 20,700
2004/07/13 952 960 949 952 29,500
2004/07/12 950 955 940 952 25,200
2004/07/09 930 940 926 926 26,400
2004/07/08 950 959 939 941 27,200
2004/07/07 930 943 920 943 42,800
2004/07/06 949 955 938 943 41,200
2004/07/05 964 967 946 950 44,900
2004/07/02 955 970 940 964 40,500
2004/07/01 970 980 950 955 46,900
2004/06/30 990 990 951 965 52,800
2004/06/29 987 993 970 988 36,100
2004/06/28 995 998 970 987 86,600
2004/06/25 931 978 931 965 124,000
2004/06/24 904 910 895 909 51,700
2004/06/23 933 936 887 900 117,300
2004/06/22 924 933 921 930 32,500
2004/06/21 940 945 910 921 58,100
2004/06/18 955 970 930 936 73,700
2004/06/17 970 972 951 955 32,800
2004/06/16 954 969 954 967 29,800
2004/06/15 958 959 931 949 51,400
2004/06/14 981 982 955 960 51,100
2004/06/11 997 1,020 981 981 175,100
2004/06/10 945 990 945 977 142,300
2004/06/09 913 929 913 926 35,000
2004/06/08 910 919 900 911 37,300
2004/06/07 890 909 890 900 23,800
2004/06/04 900 903 871 885 19,400
2004/06/03 925 925 890 895 56,400
2004/06/02 928 928 917 925 26,800
2004/06/01 930 930 900 918 48,800
2004/05/31 925 949 901 925 46,000
2004/05/28 975 975 923 930 114,000
2004/05/27 929 970 928 965 129,400
2004/05/26 907 918 897 911 142,100
2004/05/25 880 890 856 877 85,000
2004/05/24 861 877 805 870 218,700
2004/05/21 870 900 870 891 66,800
2004/05/20 900 920 865 870 144,700
2004/05/19 853 920 853 895 95,200
2004/05/18 850 850 802 831 152,200
2004/05/17 910 940 850 860 94,100
2004/05/14 932 955 910 910 147,700
2004/05/13 993 995 920 920 111,100
2004/05/12 1,000 1,030 980 990 168,900
2004/05/11 994 1,010 970 990 100,800
2004/05/10 1,080 1,080 1,000 1,010 141,200
2004/05/07 1,130 1,150 1,090 1,100 80,900
2004/05/06 1,200 1,210 1,110 1,130 109,500
2004/04/30 1,200 1,200 1,170 1,200 89,700
2004/04/28 1,210 1,270 1,180 1,220 151,200
2004/04/27 1,220 1,230 1,160 1,230 141,500
2004/04/26 1,150 1,240 1,150 1,220 276,100
2004/04/23 1,130 1,140 1,100 1,130 184,300
2004/04/22 1,100 1,130 1,070 1,090 133,400
2004/04/21 1,050 1,080 1,050 1,080 114,400
2004/04/20 1,100 1,100 1,030 1,070 74,700
2004/04/19 1,120 1,150 1,080 1,100 63,600
2004/04/16 1,140 1,140 1,070 1,110 56,300
2004/04/15 1,150 1,210 1,050 1,130 365,100
2004/04/14 1,080 1,160 1,070 1,140 482,500
2004/04/13 983 1,070 980 1,070 123,100
2004/04/12 952 986 950 967 30,300
2004/04/09 950 958 936 951 42,300
2004/04/08 962 970 940 960 83,600
2004/04/07 982 985 961 965 66,500
2004/04/06 990 999 965 982 146,100
2004/04/05 950 1,010 950 960 259,200
2004/04/02 879 942 873 940 94,900
2004/04/01 880 881 871 880 37,400
2004/03/31 886 900 870 880 61,100
2004/03/30 890 900 880 882 59,700
2004/03/29 890 892 880 890 52,700
2004/03/26 888 910 880 892 62,100
2004/03/25 880 898 879 888 54,200
2004/03/24 881 885 860 878 39,700
2004/03/23 890 890 872 881 28,600
2004/03/22 897 897 885 894 35,200
2004/03/19 897 900 883 898 45,900
2004/03/18 944 958 882 900 89,000
2004/03/17 870 930 870 930 94,900
2004/03/16 852 885 852 871 68,800
2004/03/15 844 858 841 850 28,300
2004/03/12 840 840 826 833 10,900
2004/03/11 843 845 825 840 18,200
2004/03/10 830 865 824 853 56,100
2004/03/09 837 839 824 828 23,000
2004/03/08 842 845 828 830 70,800
2004/03/05 826 840 825 840 36,700
2004/03/04 826 835 824 824 32,500
2004/03/03 830 842 821 821 68,500
2004/03/02 833 835 816 820 42,700
2004/03/01 831 841 830 830 34,500
2004/02/27 819 820 812 820 10,900
2004/02/26 805 815 805 806 10,900
2004/02/25 820 820 805 805 8,200
2004/02/24 836 840 814 820 12,200
2004/02/23 854 860 832 832 11,800
2004/02/20 839 868 839 850 45,600
2004/02/19 811 835 811 830 21,700
2004/02/18 830 830 805 805 9,700
2004/02/17 782 800 770 800 53,600
2004/02/16 784 784 766 770 18,700
2004/02/13 770 785 770 784 11,000
2004/02/12 770 790 765 765 15,800
2004/02/10 800 800 770 780 15,800
2004/02/09 800 805 780 798 21,700
2004/02/06 792 815 792 815 22,900
2004/02/05 820 820 812 812 6,900
2004/02/04 840 840 810 810 29,900
2004/02/03 855 855 834 840 7,300
2004/02/02 850 855 845 855 5,600
2004/01/30 820 860 820 855 13,700
2004/01/29 820 830 801 825 12,500
2004/01/28 860 860 830 830 23,700
2004/01/27 865 865 859 859 15,400
2004/01/26 864 869 857 862 12,200
2004/01/23 867 867 856 861 5,700
2004/01/22 875 878 865 873 9,000
2004/01/21 878 879 865 875 12,300
2004/01/20 880 885 875 875 20,800
2004/01/19 870 889 870 875 14,800
2004/01/16 870 876 859 860 18,600
2004/01/15 900 900 864 865 21,400
2004/01/14 890 899 860 899 39,500
2004/01/13 835 885 835 884 47,300
2004/01/09 830 835 819 825 27,300
2004/01/08 801 825 801 815 20,300
2004/01/07 790 800 775 800 16,500
2004/01/06 800 805 783 790 23,900
2004/01/05 840 840 800 800 28,600

このページの先頭へ