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
2010/12/30 1,110 1,113 1,093 1,113 134,800
2010/12/29 1,100 1,119 1,094 1,115 160,000
2010/12/28 1,080 1,105 1,076 1,100 490,900
2010/12/27 1,058 1,064 1,050 1,064 184,900
2010/12/24 1,039 1,042 1,019 1,035 148,000
2010/12/22 1,050 1,064 1,035 1,035 272,400
2010/12/21 1,037 1,057 1,037 1,040 179,900
2010/12/20 1,047 1,051 1,027 1,033 277,900
2010/12/17 1,073 1,077 1,045 1,054 326,200
2010/12/16 1,083 1,091 1,078 1,083 174,100
2010/12/15 1,090 1,098 1,071 1,098 199,700
2010/12/14 1,064 1,084 1,061 1,084 218,800
2010/12/13 1,040 1,070 1,032 1,058 164,000
2010/12/10 1,050 1,059 1,037 1,038 124,000
2010/12/09 1,063 1,063 1,031 1,048 277,700
2010/12/08 1,078 1,078 1,040 1,066 266,800
2010/12/07 1,059 1,078 1,049 1,067 323,600
2010/12/06 1,029 1,074 1,024 1,058 261,400
2010/12/03 1,045 1,045 1,012 1,022 489,400
2010/12/02 1,060 1,060 1,036 1,045 447,700
2010/12/01 1,000 1,044 998 1,034 515,300
2010/11/30 1,008 1,014 985 996 364,100
2010/11/29 1,015 1,021 997 1,011 266,100
2010/11/26 993 1,014 986 1,001 410,400
2010/11/25 988 996 978 981 406,500
2010/11/24 936 966 933 966 338,900
2010/11/22 945 969 943 963 336,900
2010/11/19 968 968 931 932 287,700
2010/11/18 959 970 950 959 289,900
2010/11/17 933 955 931 955 190,600
2010/11/16 958 960 935 948 262,900
2010/11/15 985 987 950 957 582,800
2010/11/12 922 922 902 919 127,200
2010/11/11 908 924 905 922 172,300
2010/11/10 876 912 869 895 280,200
2010/11/09 870 876 866 870 102,200
2010/11/08 877 882 865 869 85,500
2010/11/05 860 875 857 866 90,300
2010/11/04 864 867 850 860 112,000
2010/11/02 877 877 855 859 54,100
2010/11/01 879 885 869 869 52,300
2010/10/29 871 897 871 894 132,000
2010/10/28 858 871 855 862 52,300
2010/10/27 859 868 855 864 55,900
2010/10/26 873 884 856 857 116,000
2010/10/25 888 890 875 889 52,400
2010/10/22 886 890 869 880 63,100
2010/10/21 901 901 885 889 38,500
2010/10/20 880 908 880 901 87,800
2010/10/19 890 905 848 901 229,500
2010/10/18 848 906 840 902 283,200
2010/10/15 880 882 829 835 241,200
2010/10/14 892 909 869 873 129,300
2010/10/13 912 913 880 884 52,100
2010/10/12 920 929 906 912 78,300
2010/10/08 889 930 889 920 151,900
2010/10/07 901 908 893 897 115,800
2010/10/06 905 912 897 908 114,800
2010/10/05 856 905 855 889 95,800
2010/10/04 910 916 867 867 91,400
2010/10/01 920 923 908 911 65,700
2010/09/30 934 938 922 922 84,100
2010/09/29 915 945 914 943 195,300
2010/09/28 900 915 893 914 51,700
2010/09/27 919 920 901 905 41,700
2010/09/24 902 925 902 905 65,100
2010/09/22 910 930 906 920 73,700
2010/09/21 924 924 905 920 98,900
2010/09/17 925 932 922 924 55,500
2010/09/16 950 950 921 929 98,500
2010/09/15 912 948 911 948 106,100
2010/09/14 922 933 911 916 63,900
2010/09/13 943 945 912 920 57,500
2010/09/10 947 956 929 932 163,900
2010/09/09 898 940 898 933 275,400
2010/09/08 880 880 870 880 57,100
2010/09/07 883 896 875 894 66,500
2010/09/06 875 894 875 883 58,100
2010/09/03 883 890 864 870 53,600
2010/09/02 895 905 861 863 118,000
2010/09/01 900 902 892 893 116,000
2010/08/31 888 909 866 909 116,400
2010/08/30 909 909 885 900 96,700
2010/08/27 875 897 867 894 126,300
2010/08/26 880 895 858 858 158,700
2010/08/25 831 882 830 875 209,400
2010/08/24 820 867 818 860 151,600
2010/08/23 818 837 807 830 69,000
2010/08/20 821 830 818 824 103,500
2010/08/19 825 853 821 851 102,900
2010/08/18 811 842 808 833 235,300
2010/08/17 803 803 785 801 121,900
2010/08/16 813 825 795 801 197,900
2010/08/13 795 814 794 802 123,600
2010/08/12 801 801 784 789 192,200
2010/08/11 832 833 820 824 79,400
2010/08/10 841 846 835 840 81,600
2010/08/09 841 842 830 838 124,300
2010/08/06 836 849 836 845 34,400
2010/08/05 855 864 838 842 26,900
2010/08/04 861 865 849 849 31,200
2010/08/03 874 878 862 863 35,100
2010/08/02 890 890 861 862 35,400
2010/07/30 875 890 856 890 60,600
2010/07/29 870 879 869 879 16,900
2010/07/28 867 883 865 880 36,300
2010/07/27 896 896 851 865 78,200
2010/07/26 871 893 865 880 71,100
2010/07/23 848 855 843 844 45,100
2010/07/22 831 834 828 833 52,900
2010/07/21 840 845 834 836 28,200
2010/07/20 832 845 830 835 67,900
2010/07/16 870 875 840 844 110,400
2010/07/15 902 909 876 878 97,600
2010/07/14 908 916 898 916 83,100
2010/07/13 894 909 872 895 88,300
2010/07/12 872 895 865 888 74,000
2010/07/09 874 874 856 861 32,800
2010/07/08 873 879 856 864 67,800
2010/07/07 869 869 842 850 57,600
2010/07/06 866 877 844 873 54,800
2010/07/05 867 879 848 879 63,400
2010/07/02 813 840 813 838 58,600
2010/07/01 817 825 811 812 69,600
2010/06/30 821 837 815 827 127,500
2010/06/29 880 890 841 854 99,600
2010/06/28 908 908 880 887 62,100
2010/06/25 901 908 886 890 117,100
2010/06/24 932 937 910 912 78,200
2010/06/23 935 947 932 937 50,100
2010/06/22 942 955 930 955 78,800
2010/06/21 930 945 921 941 77,000
2010/06/18 931 941 905 909 102,300
2010/06/17 943 949 931 936 80,400
2010/06/16 949 949 935 939 102,400
2010/06/15 920 935 915 934 63,100
2010/06/14 920 930 915 922 58,800
2010/06/11 920 925 908 914 82,700
2010/06/10 879 898 875 891 41,700
2010/06/09 910 910 871 879 111,800
2010/06/08 881 915 880 915 66,700
2010/06/07 905 916 900 900 55,600
2010/06/04 935 944 920 935 45,000
2010/06/03 915 935 915 935 74,400
2010/06/02 891 916 890 898 79,400
2010/06/01 930 932 900 915 57,700
2010/05/31 917 932 910 926 70,800
2010/05/28 950 951 918 919 105,300
2010/05/27 869 919 855 916 82,000
2010/05/26 865 880 838 870 207,500
2010/05/25 936 943 872 877 244,100
2010/05/24 975 975 917 936 123,300
2010/05/21 979 988 948 967 377,800
2010/05/20 978 994 970 994 96,400
2010/05/19 965 989 948 980 97,600
2010/05/18 1,015 1,019 946 970 206,800
2010/05/17 1,065 1,065 990 993 191,300
2010/05/14 1,078 1,078 1,050 1,071 268,400
2010/05/13 997 1,006 985 1,002 57,000
2010/05/12 1,000 1,004 981 982 52,800
2010/05/11 1,018 1,018 987 999 72,200
2010/05/10 981 997 978 986 79,000
2010/05/07 980 1,010 975 993 125,100
2010/05/06 1,020 1,029 1,012 1,029 151,700
2010/04/30 1,035 1,045 1,033 1,039 88,100
2010/04/28 1,048 1,048 1,023 1,029 188,100
2010/04/27 1,064 1,064 1,042 1,058 114,200
2010/04/26 1,083 1,087 1,065 1,074 144,400
2010/04/23 1,073 1,084 1,073 1,079 79,400
2010/04/22 1,073 1,078 1,069 1,077 31,100
2010/04/21 1,062 1,080 1,062 1,079 86,200
2010/04/20 1,065 1,071 1,061 1,061 65,300
2010/04/19 1,061 1,070 1,057 1,065 74,100
2010/04/16 1,107 1,107 1,082 1,085 74,800
2010/04/15 1,108 1,115 1,097 1,107 91,900
2010/04/14 1,103 1,111 1,100 1,105 47,800
2010/04/13 1,108 1,108 1,100 1,105 74,300
2010/04/12 1,116 1,117 1,108 1,110 110,500
2010/04/09 1,120 1,120 1,111 1,113 61,600
2010/04/08 1,117 1,124 1,101 1,111 165,900
2010/04/07 1,078 1,105 1,076 1,098 145,000
2010/04/06 1,078 1,089 1,067 1,075 140,300
2010/04/05 1,097 1,097 1,061 1,068 208,700
2010/04/02 1,081 1,090 1,074 1,076 200,400
2010/04/01 1,072 1,075 1,056 1,069 138,200
2010/03/31 1,112 1,112 1,068 1,078 252,200
2010/03/30 1,120 1,133 1,103 1,116 173,200
2010/03/29 1,122 1,122 1,100 1,112 123,900
2010/03/26 1,122 1,123 1,112 1,119 89,300
2010/03/25 1,128 1,128 1,118 1,122 44,100
2010/03/24 1,126 1,132 1,121 1,122 83,400
2010/03/23 1,142 1,142 1,118 1,128 85,500
2010/03/19 1,152 1,160 1,138 1,143 73,200
2010/03/18 1,174 1,175 1,150 1,151 83,800
2010/03/17 1,177 1,190 1,161 1,175 103,800
2010/03/16 1,169 1,172 1,157 1,172 68,900
2010/03/15 1,175 1,176 1,155 1,169 80,400
2010/03/12 1,165 1,176 1,152 1,164 100,500
2010/03/11 1,140 1,162 1,138 1,162 189,500
2010/03/10 1,106 1,135 1,105 1,130 106,300
2010/03/09 1,117 1,119 1,098 1,114 97,100
2010/03/08 1,130 1,135 1,115 1,117 81,600
2010/03/05 1,115 1,125 1,115 1,121 78,200
2010/03/04 1,141 1,144 1,103 1,113 74,700
2010/03/03 1,135 1,142 1,122 1,135 56,900
2010/03/02 1,181 1,183 1,126 1,145 126,500
2010/03/01 1,138 1,181 1,138 1,174 188,300
2010/02/26 1,088 1,125 1,088 1,125 88,800
2010/02/25 1,116 1,135 1,090 1,091 82,100
2010/02/24 1,100 1,112 1,093 1,111 49,700
2010/02/23 1,115 1,128 1,102 1,120 99,100
2010/02/22 1,095 1,120 1,092 1,101 70,300
2010/02/19 1,109 1,120 1,070 1,079 118,000
2010/02/18 1,110 1,126 1,086 1,097 267,300
2010/02/17 1,079 1,081 1,058 1,060 122,700
2010/02/16 1,065 1,079 1,042 1,058 40,200
2010/02/15 1,078 1,093 1,063 1,069 53,500
2010/02/12 1,056 1,098 1,054 1,098 84,300
2010/02/10 1,058 1,068 1,053 1,055 41,500
2010/02/09 1,040 1,050 1,030 1,043 24,800
2010/02/08 1,043 1,067 1,037 1,040 45,900
2010/02/05 1,011 1,044 1,007 1,037 66,400
2010/02/04 1,088 1,094 1,045 1,055 61,600
2010/02/03 1,090 1,120 1,080 1,081 104,700
2010/02/02 1,072 1,098 1,069 1,078 114,900
2010/02/01 1,038 1,044 1,000 1,020 113,200
2010/01/29 1,055 1,060 1,032 1,050 72,600
2010/01/28 1,070 1,094 1,054 1,075 71,500
2010/01/27 1,107 1,119 1,048 1,065 131,100
2010/01/26 1,172 1,184 1,090 1,118 298,500
2010/01/25 1,140 1,205 1,136 1,160 276,800
2010/01/22 1,150 1,185 1,145 1,170 216,500
2010/01/21 1,120 1,195 1,101 1,191 306,300
2010/01/20 1,115 1,133 1,112 1,122 91,700
2010/01/19 1,130 1,137 1,085 1,085 141,400
2010/01/18 1,133 1,178 1,125 1,125 191,300
2010/01/15 1,140 1,173 1,125 1,152 256,800
2010/01/14 1,120 1,143 1,105 1,137 113,300
2010/01/13 1,100 1,140 1,090 1,090 157,800
2010/01/12 1,080 1,147 1,077 1,130 290,100
2010/01/08 1,040 1,087 1,024 1,074 178,300
2010/01/07 1,060 1,060 1,036 1,043 92,000
2010/01/06 1,061 1,074 1,052 1,065 112,600
2010/01/05 1,089 1,091 1,068 1,080 99,000
2010/01/04 1,080 1,100 1,066 1,089 107,800

このページの先頭へ