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
2009/12/30 1,084 1,104 1,062 1,104 100,300
2009/12/29 1,112 1,113 1,096 1,104 119,500
2009/12/28 1,108 1,125 1,098 1,112 214,100
2009/12/25 1,043 1,103 1,032 1,089 377,900
2009/12/24 1,030 1,031 1,012 1,023 151,500
2009/12/22 1,030 1,030 1,010 1,021 88,300
2009/12/21 1,026 1,026 1,007 1,017 127,200
2009/12/18 1,008 1,017 993 1,006 256,400
2009/12/17 1,029 1,063 1,012 1,030 481,400
2009/12/16 984 989 962 989 122,600
2009/12/15 969 984 957 984 105,400
2009/12/14 951 975 951 963 93,900
2009/12/11 946 959 931 959 122,500
2009/12/10 921 957 920 952 225,400
2009/12/09 940 949 915 941 216,200
2009/12/08 930 974 900 965 266,800
2009/12/07 920 958 908 940 337,100
2009/12/04 876 886 865 879 95,700
2009/12/03 869 892 862 878 192,200
2009/12/02 840 888 839 859 233,000
2009/12/01 817 845 796 845 148,100
2009/11/30 758 810 755 810 133,300
2009/11/27 750 757 731 743 279,200
2009/11/26 797 799 767 767 174,800
2009/11/25 810 814 786 802 143,900
2009/11/24 860 865 820 822 263,800
2009/11/20 780 840 766 840 290,800
2009/11/19 760 770 737 770 199,500
2009/11/18 783 787 748 766 407,300
2009/11/17 814 822 758 783 546,200
2009/11/16 819 836 809 810 583,000
2009/11/13 960 970 900 909 317,100
2009/11/12 1,010 1,012 975 980 158,400
2009/11/11 1,011 1,021 1,011 1,011 56,700
2009/11/10 1,035 1,039 1,021 1,021 81,700
2009/11/09 1,003 1,020 1,001 1,020 78,600
2009/11/06 1,013 1,018 997 998 110,000
2009/11/05 1,015 1,016 994 997 155,200
2009/11/04 1,003 1,027 1,003 1,013 194,600
2009/11/02 990 1,020 986 1,001 128,300
2009/10/30 1,038 1,045 1,016 1,023 159,200
2009/10/29 990 1,039 985 1,028 241,900
2009/10/28 1,081 1,090 1,050 1,050 226,100
2009/10/27 1,100 1,115 1,065 1,096 407,000
2009/10/26 1,140 1,150 1,133 1,140 125,200
2009/10/23 1,177 1,178 1,145 1,151 157,700
2009/10/22 1,180 1,198 1,164 1,169 152,000
2009/10/21 1,180 1,215 1,180 1,195 209,200
2009/10/20 1,153 1,188 1,147 1,188 233,700
2009/10/19 1,146 1,163 1,136 1,136 150,200
2009/10/16 1,141 1,143 1,106 1,133 220,000
2009/10/15 1,177 1,177 1,135 1,139 145,900
2009/10/14 1,190 1,191 1,150 1,155 125,100
2009/10/13 1,211 1,217 1,185 1,196 162,000
2009/10/09 1,174 1,208 1,164 1,204 163,200
2009/10/08 1,185 1,197 1,162 1,164 154,600
2009/10/07 1,124 1,185 1,115 1,173 411,700
2009/10/06 1,151 1,162 1,113 1,113 219,400
2009/10/05 1,142 1,153 1,117 1,143 201,900
2009/10/02 1,155 1,170 1,126 1,141 375,700
2009/10/01 1,241 1,255 1,200 1,200 403,700
2009/09/30 1,305 1,345 1,258 1,264 363,100
2009/09/29 1,303 1,325 1,271 1,323 475,800
2009/09/28 1,285 1,295 1,245 1,263 355,400
2009/09/25 1,289 1,340 1,278 1,320 333,600
2009/09/24 1,290 1,318 1,270 1,290 296,200
2009/09/18 1,285 1,292 1,247 1,289 385,600
2009/09/17 1,230 1,283 1,226 1,282 550,400
2009/09/16 1,175 1,260 1,175 1,223 331,400
2009/09/15 1,192 1,207 1,180 1,190 146,200
2009/09/14 1,225 1,235 1,200 1,205 234,800
2009/09/11 1,231 1,248 1,224 1,241 612,500
2009/09/10 1,170 1,225 1,158 1,222 775,200
2009/09/09 1,141 1,167 1,134 1,158 191,500
2009/09/08 1,154 1,171 1,130 1,132 299,600
2009/09/07 1,112 1,156 1,112 1,150 248,600
2009/09/04 1,090 1,110 1,080 1,110 121,400
2009/09/03 1,108 1,108 1,081 1,086 199,300
2009/09/02 1,100 1,118 1,100 1,113 158,600
2009/09/01 1,130 1,139 1,115 1,128 120,800
2009/08/31 1,176 1,176 1,105 1,140 230,900
2009/08/28 1,158 1,159 1,148 1,152 366,200
2009/08/27 1,137 1,162 1,135 1,158 729,300
2009/08/26 1,104 1,125 1,095 1,123 514,400
2009/08/25 1,100 1,101 1,080 1,084 153,600
2009/08/24 1,097 1,108 1,090 1,099 296,900
2009/08/21 1,097 1,097 1,058 1,079 235,600
2009/08/20 1,054 1,073 1,049 1,068 89,100
2009/08/19 1,057 1,071 1,052 1,053 96,600
2009/08/18 1,050 1,065 1,047 1,051 201,400
2009/08/17 1,075 1,083 1,068 1,080 120,100
2009/08/14 1,080 1,095 1,080 1,095 127,800
2009/08/13 1,109 1,115 1,090 1,095 110,100
2009/08/12 1,108 1,117 1,070 1,108 181,900
2009/08/11 1,088 1,118 1,080 1,118 313,000
2009/08/10 1,080 1,088 1,066 1,088 179,300
2009/08/07 1,055 1,066 1,048 1,066 158,000
2009/08/06 1,051 1,053 1,044 1,052 205,200
2009/08/05 1,071 1,075 1,051 1,058 195,000
2009/08/04 1,083 1,085 1,061 1,064 186,400
2009/08/03 1,084 1,086 1,065 1,072 78,600
2009/07/31 1,065 1,077 1,057 1,067 120,800
2009/07/30 1,053 1,056 1,044 1,052 129,600
2009/07/29 1,050 1,065 1,045 1,055 239,700
2009/07/28 1,086 1,089 1,054 1,064 156,200
2009/07/27 1,091 1,098 1,082 1,084 114,000
2009/07/24 1,103 1,119 1,081 1,084 254,700
2009/07/23 1,097 1,113 1,082 1,088 180,100
2009/07/22 1,095 1,136 1,085 1,097 277,000
2009/07/21 1,076 1,098 1,060 1,092 221,500
2009/07/17 1,080 1,087 1,055 1,068 122,000
2009/07/16 1,120 1,132 1,075 1,078 220,800
2009/07/15 1,069 1,112 1,063 1,112 151,400
2009/07/14 1,047 1,063 1,043 1,057 116,900
2009/07/13 1,068 1,078 1,020 1,020 188,700
2009/07/10 1,086 1,095 1,075 1,078 134,900
2009/07/09 1,081 1,120 1,080 1,085 192,100
2009/07/08 1,130 1,130 1,085 1,111 262,200
2009/07/07 1,191 1,192 1,137 1,156 475,500
2009/07/06 1,175 1,195 1,130 1,181 684,200
2009/07/03 1,087 1,168 1,087 1,167 722,900
2009/07/02 1,090 1,109 1,073 1,107 597,400
2009/07/01 1,068 1,073 1,045 1,063 194,900
2009/06/30 1,078 1,086 1,062 1,075 96,000
2009/06/29 1,091 1,108 1,064 1,065 304,000
2009/06/26 1,074 1,092 1,062 1,084 243,600
2009/06/25 1,039 1,073 1,039 1,054 279,100
2009/06/24 1,051 1,071 1,022 1,029 261,600
2009/06/23 1,090 1,093 1,056 1,071 276,200
2009/06/22 1,130 1,131 1,105 1,115 211,400
2009/06/19 1,144 1,144 1,125 1,135 154,900
2009/06/18 1,150 1,153 1,123 1,133 391,100
2009/06/17 1,099 1,155 1,091 1,155 362,700
2009/06/16 1,127 1,127 1,107 1,112 178,600
2009/06/15 1,179 1,182 1,142 1,145 211,600
2009/06/12 1,190 1,193 1,160 1,160 426,600
2009/06/11 1,158 1,165 1,143 1,157 399,400
2009/06/10 1,138 1,146 1,122 1,140 263,700
2009/06/09 1,138 1,176 1,118 1,120 338,400
2009/06/08 1,156 1,158 1,129 1,149 385,000
2009/06/05 1,198 1,199 1,150 1,154 486,600
2009/06/04 1,150 1,195 1,143 1,180 883,000
2009/06/03 1,111 1,139 1,105 1,133 348,000
2009/06/02 1,105 1,135 1,091 1,091 413,100
2009/06/01 1,100 1,123 1,078 1,085 358,500
2009/05/29 1,075 1,097 1,060 1,078 229,100
2009/05/28 1,020 1,056 1,020 1,048 177,600
2009/05/27 1,040 1,044 1,025 1,028 103,400
2009/05/26 1,045 1,055 1,024 1,030 132,000
2009/05/25 1,040 1,049 1,027 1,035 99,200
2009/05/22 1,048 1,064 1,032 1,040 221,000
2009/05/21 1,007 1,075 1,005 1,073 305,700
2009/05/20 1,009 1,035 1,007 1,026 189,600
2009/05/19 1,017 1,017 994 1,001 147,500
2009/05/18 1,004 1,004 991 1,000 128,300
2009/05/15 1,001 1,012 999 1,007 116,400
2009/05/14 1,000 1,009 991 998 148,900
2009/05/13 1,020 1,023 1,008 1,011 119,200
2009/05/12 1,028 1,032 1,015 1,016 150,800
2009/05/11 1,061 1,071 1,030 1,031 225,200
2009/05/08 1,034 1,063 1,025 1,060 186,300
2009/05/07 1,043 1,075 1,028 1,036 201,300
2009/05/01 1,005 1,032 1,004 1,025 136,400
2009/04/30 1,010 1,036 981 1,019 283,800
2009/04/28 1,052 1,065 969 1,021 634,600
2009/04/27 1,139 1,145 1,118 1,125 137,100
2009/04/24 1,150 1,155 1,105 1,129 310,700
2009/04/23 1,163 1,188 1,147 1,165 266,000
2009/04/22 1,208 1,220 1,132 1,143 340,500
2009/04/21 1,161 1,198 1,160 1,193 425,700
2009/04/20 1,140 1,205 1,136 1,201 812,600
2009/04/17 1,030 1,150 1,027 1,126 637,200
2009/04/16 1,031 1,041 1,018 1,019 147,100
2009/04/15 1,013 1,033 1,012 1,021 149,200
2009/04/14 1,051 1,055 1,025 1,033 96,200
2009/04/13 1,072 1,080 1,051 1,051 112,900
2009/04/10 1,070 1,073 1,048 1,057 124,000
2009/04/09 1,034 1,052 1,030 1,050 234,000
2009/04/08 1,016 1,044 1,015 1,032 317,000
2009/04/07 1,084 1,090 1,055 1,076 103,800
2009/04/06 1,090 1,110 1,087 1,089 172,400
2009/04/03 1,135 1,140 1,070 1,081 232,700
2009/04/02 1,126 1,135 1,110 1,120 305,500
2009/04/01 1,108 1,124 1,083 1,106 230,700
2009/03/31 1,093 1,130 1,088 1,097 327,300
2009/03/30 1,100 1,154 1,093 1,113 751,500
2009/03/27 1,097 1,130 1,073 1,085 1,064,900
2009/03/26 926 1,019 925 1,017 653,000
2009/03/25 940 949 916 936 145,900
2009/03/24 951 958 924 937 276,500
2009/03/23 899 925 895 924 162,400
2009/03/19 921 922 891 891 191,600
2009/03/18 910 917 878 905 379,500
2009/03/17 858 879 855 870 313,300
2009/03/16 885 905 876 888 247,000
2009/03/13 852 882 845 876 175,400
2009/03/12 870 890 832 832 213,600
2009/03/11 890 899 855 867 314,800
2009/03/10 908 909 855 860 294,900
2009/03/09 940 944 902 905 148,000
2009/03/06 951 966 937 938 161,200
2009/03/05 971 979 952 966 277,200
2009/03/04 951 972 941 960 186,600
2009/03/03 935 964 928 961 169,900
2009/03/02 956 973 950 954 213,200
2009/02/27 970 976 944 966 297,100
2009/02/26 956 974 938 960 417,500
2009/02/25 980 989 930 950 658,300
2009/02/24 936 986 931 966 401,100
2009/02/23 897 980 891 971 265,500
2009/02/20 981 995 917 921 288,300
2009/02/19 990 1,008 979 981 221,800
2009/02/18 904 983 895 982 453,500
2009/02/17 937 947 901 924 626,300
2009/02/16 1,000 1,010 958 966 1,121,000
2009/02/13 1,075 1,089 1,052 1,080 200,300
2009/02/12 1,040 1,070 1,023 1,067 208,000
2009/02/10 1,079 1,087 1,050 1,055 252,500
2009/02/09 1,141 1,142 1,068 1,068 453,600
2009/02/06 1,150 1,153 1,106 1,121 284,400
2009/02/05 1,145 1,160 1,119 1,126 641,400
2009/02/04 1,120 1,132 1,091 1,106 368,600
2009/02/03 1,072 1,123 1,070 1,100 368,300
2009/02/02 1,050 1,119 1,011 1,073 446,000
2009/01/30 1,050 1,094 1,042 1,056 321,900
2009/01/29 1,160 1,160 1,101 1,105 374,700
2009/01/28 1,075 1,127 1,075 1,109 440,300
2009/01/27 1,039 1,082 1,031 1,066 393,600
2009/01/26 1,045 1,057 989 1,010 570,100
2009/01/23 1,100 1,117 1,052 1,069 374,000
2009/01/22 1,170 1,172 1,103 1,132 433,500
2009/01/21 1,151 1,195 1,130 1,142 568,900
2009/01/20 1,180 1,215 1,170 1,205 546,800
2009/01/19 1,280 1,290 1,190 1,220 919,300
2009/01/16 1,160 1,244 1,140 1,230 1,027,700
2009/01/15 1,099 1,145 1,082 1,108 530,300
2009/01/14 1,111 1,159 1,100 1,149 467,000
2009/01/13 1,101 1,120 1,082 1,097 620,000
2009/01/09 1,255 1,256 1,142 1,168 949,300
2009/01/08 1,270 1,296 1,235 1,242 623,400
2009/01/07 1,245 1,278 1,221 1,235 777,100
2009/01/06 1,290 1,308 1,211 1,238 1,760,100
2009/01/05 1,177 1,288 1,158 1,266 1,229,100

このページの先頭へ