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
2007/12/28 1,094 1,094 1,073 1,084 41,600
2007/12/27 1,070 1,100 1,065 1,094 78,900
2007/12/26 1,021 1,067 1,021 1,067 48,100
2007/12/25 1,025 1,035 1,018 1,022 29,000
2007/12/21 998 1,015 975 1,015 80,100
2007/12/20 1,020 1,020 989 998 44,600
2007/12/19 1,023 1,030 1,010 1,020 29,700
2007/12/18 1,013 1,026 1,005 1,019 54,100
2007/12/17 1,031 1,037 1,023 1,026 61,300
2007/12/14 1,048 1,050 1,018 1,044 52,700
2007/12/13 1,065 1,070 1,039 1,047 63,100
2007/12/12 1,040 1,073 1,031 1,070 73,100
2007/12/11 1,063 1,069 1,060 1,069 58,200
2007/12/10 1,066 1,069 1,060 1,063 30,000
2007/12/07 1,065 1,079 1,055 1,070 108,600
2007/12/06 1,072 1,073 1,044 1,046 71,900
2007/12/05 1,076 1,076 1,049 1,052 116,200
2007/12/04 1,058 1,068 1,036 1,057 45,500
2007/12/03 1,077 1,085 1,054 1,074 66,500
2007/11/30 1,070 1,080 1,050 1,076 92,000
2007/11/29 1,089 1,099 1,072 1,072 74,000
2007/11/28 1,093 1,096 1,070 1,078 107,900
2007/11/27 1,047 1,073 1,030 1,073 156,400
2007/11/26 1,064 1,064 1,026 1,052 199,600
2007/11/22 975 1,011 967 1,004 49,800
2007/11/21 987 1,011 981 995 47,800
2007/11/20 965 998 955 990 73,000
2007/11/19 1,030 1,048 987 995 41,100
2007/11/16 1,008 1,030 995 1,029 27,100
2007/11/15 1,041 1,048 1,010 1,028 32,800
2007/11/14 1,020 1,040 1,010 1,035 29,700
2007/11/13 1,001 1,020 991 1,008 38,300
2007/11/12 985 1,030 980 1,001 58,600
2007/11/09 1,030 1,059 1,006 1,039 62,500
2007/11/08 1,000 1,022 982 1,022 151,100
2007/11/07 1,072 1,079 1,031 1,031 83,700
2007/11/06 1,100 1,110 1,070 1,070 94,800
2007/11/05 1,135 1,135 1,086 1,090 89,900
2007/11/02 1,149 1,155 1,137 1,145 68,300
2007/11/01 1,188 1,190 1,165 1,172 53,000
2007/10/31 1,165 1,190 1,140 1,188 45,900
2007/10/30 1,190 1,200 1,178 1,185 62,600
2007/10/29 1,200 1,220 1,180 1,195 91,600
2007/10/26 1,131 1,197 1,113 1,190 85,200
2007/10/25 1,180 1,180 1,134 1,154 26,100
2007/10/24 1,187 1,188 1,170 1,171 24,700
2007/10/23 1,160 1,184 1,160 1,175 52,400
2007/10/22 1,142 1,160 1,121 1,160 60,200
2007/10/19 1,212 1,219 1,180 1,181 64,700
2007/10/18 1,181 1,214 1,181 1,211 91,800
2007/10/17 1,171 1,191 1,155 1,175 78,200
2007/10/16 1,228 1,234 1,155 1,191 96,100
2007/10/15 1,250 1,254 1,231 1,233 74,100
2007/10/12 1,208 1,247 1,208 1,240 210,200
2007/10/11 1,205 1,213 1,185 1,207 98,200
2007/10/10 1,217 1,218 1,201 1,210 89,400
2007/10/09 1,200 1,218 1,200 1,200 68,300
2007/10/05 1,200 1,211 1,180 1,200 76,200
2007/10/04 1,200 1,221 1,200 1,205 177,600
2007/10/03 1,155 1,219 1,155 1,205 362,500
2007/10/02 1,082 1,173 1,081 1,147 317,300
2007/10/01 1,049 1,060 1,049 1,052 45,200
2007/09/28 1,032 1,060 1,031 1,052 70,000
2007/09/27 1,041 1,042 1,030 1,039 176,800
2007/09/26 984 1,019 984 1,005 123,500
2007/09/25 992 992 933 972 111,700
2007/09/21 1,031 1,039 1,000 1,012 22,700
2007/09/20 1,050 1,058 1,037 1,043 55,800
2007/09/19 1,055 1,080 1,050 1,067 58,600
2007/09/18 1,084 1,084 1,013 1,038 82,000
2007/09/14 1,071 1,088 1,056 1,083 189,500
2007/09/13 1,025 1,057 1,001 1,031 160,200
2007/09/12 1,000 1,008 970 976 126,200
2007/09/11 975 985 932 979 76,700
2007/09/10 982 1,000 965 978 61,900
2007/09/07 1,045 1,045 1,015 1,034 59,200
2007/09/06 1,035 1,039 1,010 1,039 45,900
2007/09/05 1,074 1,074 1,045 1,054 25,000
2007/09/04 1,075 1,081 1,047 1,074 87,900
2007/09/03 1,098 1,098 1,075 1,080 49,400
2007/08/31 1,078 1,090 1,050 1,090 58,800
2007/08/30 1,073 1,081 1,058 1,073 66,200
2007/08/29 1,050 1,064 1,046 1,062 57,700
2007/08/28 1,040 1,071 1,032 1,070 98,100
2007/08/27 1,027 1,030 1,023 1,030 44,600
2007/08/24 1,010 1,019 1,004 1,019 30,100
2007/08/23 998 1,013 998 1,000 49,700
2007/08/22 991 991 968 979 30,300
2007/08/21 999 1,000 991 992 5,700
2007/08/20 1,000 1,009 980 1,000 59,000
2007/08/17 1,001 1,010 980 990 50,100
2007/08/16 1,026 1,039 1,004 1,024 130,800
2007/08/15 1,025 1,030 1,015 1,026 72,900
2007/08/14 1,001 1,030 1,001 1,025 67,600
2007/08/13 1,024 1,024 998 1,005 29,900
2007/08/10 980 1,008 970 1,008 107,700
2007/08/09 1,020 1,028 970 1,010 76,600
2007/08/08 1,030 1,047 1,003 1,009 59,300
2007/08/07 1,028 1,046 1,020 1,027 100,600
2007/08/06 1,010 1,020 1,002 1,019 131,600
2007/08/03 1,000 1,003 984 993 47,600
2007/08/02 1,000 1,004 990 998 80,600
2007/08/01 990 997 982 986 31,900
2007/07/31 1,000 1,000 988 993 31,400
2007/07/30 963 965 950 961 33,400
2007/07/27 965 988 930 967 65,700
2007/07/26 1,000 1,000 970 975 36,200
2007/07/25 989 1,002 985 1,000 39,200
2007/07/24 981 1,000 980 999 43,000
2007/07/23 995 995 975 980 37,400
2007/07/20 988 1,001 988 995 36,000
2007/07/19 995 1,000 974 990 44,700
2007/07/18 1,020 1,020 988 1,000 61,400
2007/07/17 1,025 1,025 1,016 1,020 65,200
2007/07/13 1,025 1,028 1,013 1,021 64,100
2007/07/12 1,020 1,025 1,011 1,011 60,600
2007/07/11 1,003 1,020 1,003 1,019 87,000
2007/07/10 999 1,015 998 1,014 197,900
2007/07/09 972 992 972 986 104,700
2007/07/06 967 969 955 968 28,500
2007/07/05 960 971 955 965 96,800
2007/07/04 948 970 945 970 57,500
2007/07/03 966 967 935 948 57,600
2007/07/02 942 960 940 960 143,500
2007/06/29 926 942 925 940 64,800
2007/06/28 911 926 911 926 10,800
2007/06/27 926 926 915 915 27,100
2007/06/26 928 928 923 923 49,200
2007/06/25 924 935 922 927 41,900
2007/06/22 920 924 919 924 30,400
2007/06/21 921 921 912 919 18,900
2007/06/20 924 930 922 922 18,000
2007/06/19 932 933 925 930 38,200
2007/06/18 928 937 925 934 55,600
2007/06/15 920 940 920 928 71,400
2007/06/14 915 923 909 919 21,300
2007/06/13 916 922 904 918 33,500
2007/06/12 906 912 900 902 11,200
2007/06/11 905 914 904 905 16,400
2007/06/08 890 900 883 898 18,300
2007/06/07 891 898 891 894 11,000
2007/06/06 900 911 899 901 105,500
2007/06/05 919 919 899 910 48,800
2007/06/04 920 929 917 918 30,500
2007/06/01 919 923 910 918 29,500
2007/05/31 925 930 918 918 26,800
2007/05/30 932 933 922 925 25,700
2007/05/29 920 935 920 932 46,800
2007/05/28 942 943 927 931 148,800
2007/05/25 909 920 900 920 36,400
2007/05/24 909 910 900 909 17,200
2007/05/23 896 910 896 909 20,800
2007/05/22 880 895 867 893 20,100
2007/05/21 867 877 862 877 56,100
2007/05/18 869 878 855 877 27,400
2007/05/17 878 889 870 882 15,400
2007/05/16 901 901 867 880 32,200
2007/05/15 896 920 895 901 15,200
2007/05/14 920 925 906 906 33,400
2007/05/11 923 925 910 910 8,300
2007/05/10 902 935 902 924 105,200
2007/05/09 909 920 892 892 50,000
2007/05/08 919 920 906 910 8,200
2007/05/07 921 925 915 918 29,900
2007/05/02 900 920 900 920 32,800
2007/05/01 910 917 895 900 14,900
2007/04/27 903 921 891 905 56,300
2007/04/26 913 920 897 903 102,100
2007/04/25 835 859 821 853 18,800
2007/04/24 838 838 825 832 18,600
2007/04/23 848 852 840 845 14,700
2007/04/20 835 838 831 838 24,200
2007/04/19 852 852 838 840 32,600
2007/04/18 856 856 840 853 35,200
2007/04/17 870 875 861 866 13,900
2007/04/16 883 883 868 874 21,400
2007/04/13 900 900 883 890 14,800
2007/04/12 891 901 887 901 15,700
2007/04/11 912 912 899 899 15,400
2007/04/10 911 911 907 910 31,400
2007/04/09 904 912 904 912 16,400
2007/04/06 901 905 901 903 3,600
2007/04/05 913 914 900 900 17,800
2007/04/04 917 920 904 913 21,500
2007/04/03 934 934 907 910 33,800
2007/04/02 954 954 932 935 9,600
2007/03/30 923 950 920 950 45,100
2007/03/29 931 931 922 922 10,500
2007/03/28 939 949 931 935 27,500
2007/03/27 928 940 921 940 25,700
2007/03/26 933 939 923 926 18,500
2007/03/23 920 934 920 930 25,700
2007/03/22 899 918 899 918 30,400
2007/03/20 891 896 891 893 24,200
2007/03/19 899 899 891 891 12,200
2007/03/16 901 912 898 900 35,100
2007/03/15 915 915 902 909 28,900
2007/03/14 909 923 909 918 89,300
2007/03/13 913 920 913 917 23,300
2007/03/12 909 919 909 910 16,700
2007/03/09 906 912 900 908 10,800
2007/03/08 905 912 905 912 9,500
2007/03/07 910 912 904 905 16,800
2007/03/06 898 919 898 910 40,500
2007/03/05 910 911 900 905 68,000
2007/03/02 928 930 905 920 22,900
2007/03/01 916 937 915 930 58,800
2007/02/28 893 923 892 912 82,000
2007/02/27 932 940 932 933 17,100
2007/02/26 940 941 928 930 47,300
2007/02/23 930 938 930 938 32,200
2007/02/22 931 936 925 936 57,500
2007/02/21 945 945 934 936 56,700
2007/02/20 945 948 938 943 37,300
2007/02/19 945 954 943 945 50,000
2007/02/16 945 945 929 936 71,300
2007/02/15 940 947 935 938 36,700
2007/02/14 946 950 933 939 28,600
2007/02/13 930 937 929 936 23,800
2007/02/09 942 960 925 944 45,500
2007/02/08 953 970 945 945 40,700
2007/02/07 933 954 930 954 54,800
2007/02/06 911 931 907 931 30,400
2007/02/05 931 931 915 917 23,300
2007/02/02 940 942 930 931 13,100
2007/02/01 958 958 930 942 35,700
2007/01/31 941 957 936 948 80,500
2007/01/30 920 941 920 940 63,500
2007/01/29 929 929 907 918 69,400
2007/01/26 945 947 921 933 71,700
2007/01/25 980 985 956 961 84,800
2007/01/24 980 1,000 960 960 84,400
2007/01/23 970 978 956 975 41,000
2007/01/22 970 994 962 980 114,000
2007/01/19 938 960 932 960 130,600
2007/01/18 927 939 920 934 42,400
2007/01/17 931 932 919 931 69,100
2007/01/16 925 951 925 932 180,800
2007/01/15 900 930 896 927 162,100
2007/01/12 900 902 893 895 74,400
2007/01/11 896 902 880 900 49,400
2007/01/10 894 901 881 896 54,600
2007/01/09 900 902 888 894 49,600
2007/01/05 895 909 892 900 142,600
2007/01/04 884 896 880 888 38,700

このページの先頭へ