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
2011/12/30 718 726 715 721 174,800
2011/12/29 720 720 710 714 255,000
2011/12/28 747 750 721 722 282,300
2011/12/27 721 750 718 744 564,800
2011/12/26 719 725 705 709 355,900
2011/12/22 721 729 702 707 573,200
2011/12/21 765 770 722 734 478,200
2011/12/20 735 764 725 750 413,000
2011/12/19 740 748 711 724 376,400
2011/12/16 759 768 750 753 334,900
2011/12/15 800 800 749 753 973,000
2011/12/14 831 836 808 819 540,300
2011/12/13 830 853 830 841 474,700
2011/12/12 833 863 825 856 931,400
2011/12/09 813 842 806 809 757,200
2011/12/08 818 864 796 828 1,150,500
2011/12/07 778 838 774 833 1,308,400
2011/12/06 823 824 780 780 950,100
2011/12/05 815 834 792 823 1,795,500
2011/12/02 730 803 726 800 1,603,800
2011/12/01 735 744 721 727 714,000
2011/11/30 711 720 690 718 823,100
2011/11/29 744 744 722 727 531,100
2011/11/28 730 736 716 730 482,600
2011/11/25 740 767 705 707 1,005,900
2011/11/24 731 772 700 750 1,243,700
2011/11/22 699 746 698 742 1,982,800
2011/11/21 691 701 656 666 1,129,400
2011/11/18 722 735 700 706 926,100
2011/11/17 736 763 727 752 1,161,600
2011/11/16 791 800 713 728 2,182,200
2011/11/15 821 833 791 791 2,068,900
2011/11/14 913 959 913 941 401,100
2011/11/11 922 933 901 904 509,300
2011/11/10 922 946 913 937 267,100
2011/11/09 935 971 933 962 240,800
2011/11/08 981 991 927 929 390,700
2011/11/07 985 998 965 974 300,400
2011/11/04 980 1,004 975 1,004 289,700
2011/11/02 960 986 952 961 434,900
2011/11/01 1,025 1,053 1,002 1,002 298,300
2011/10/31 1,067 1,081 1,037 1,037 315,500
2011/10/28 1,114 1,119 1,068 1,075 409,100
2011/10/27 1,087 1,095 1,042 1,090 338,300
2011/10/26 1,045 1,093 1,025 1,078 241,500
2011/10/25 1,094 1,107 1,051 1,068 411,100
2011/10/24 1,010 1,062 1,003 1,062 362,400
2011/10/21 1,023 1,027 992 998 315,700
2011/10/20 1,060 1,075 1,005 1,013 451,100
2011/10/19 1,138 1,138 1,060 1,086 461,100
2011/10/18 1,093 1,116 1,090 1,102 448,000
2011/10/17 1,170 1,191 1,126 1,148 704,900
2011/10/14 1,082 1,162 1,080 1,130 1,049,700
2011/10/13 1,050 1,198 1,046 1,141 1,914,900
2011/10/12 1,003 1,037 975 1,028 495,000
2011/10/11 1,020 1,020 994 1,005 497,100
2011/10/07 989 997 963 985 504,600
2011/10/06 943 979 932 959 379,100
2011/10/05 985 995 912 912 957,300
2011/10/04 985 993 951 982 560,300
2011/10/03 1,017 1,049 980 1,028 887,100
2011/09/30 1,065 1,072 994 1,024 1,262,600
2011/09/29 880 1,000 874 990 1,147,300
2011/09/28 970 985 906 908 1,131,200
2011/09/27 977 1,001 922 961 1,364,200
2011/09/26 1,021 1,035 933 947 1,660,800
2011/09/22 1,050 1,077 1,035 1,051 1,196,400
2011/09/21 1,156 1,165 1,103 1,110 858,000
2011/09/20 1,181 1,210 1,174 1,182 327,600
2011/09/16 1,175 1,239 1,163 1,231 644,000
2011/09/15 1,195 1,206 1,138 1,148 521,100
2011/09/14 1,236 1,265 1,150 1,150 791,600
2011/09/13 1,260 1,266 1,230 1,236 586,700
2011/09/12 1,250 1,265 1,237 1,240 508,800
2011/09/09 1,347 1,356 1,300 1,315 552,900
2011/09/08 1,400 1,416 1,321 1,364 554,200
2011/09/07 1,345 1,377 1,316 1,355 458,200
2011/09/06 1,405 1,409 1,288 1,295 1,029,600
2011/09/05 1,498 1,498 1,456 1,464 268,200
2011/09/02 1,511 1,526 1,486 1,519 360,600
2011/09/01 1,526 1,544 1,502 1,517 406,800
2011/08/31 1,510 1,526 1,476 1,520 495,200
2011/08/30 1,580 1,584 1,491 1,499 726,300
2011/08/29 1,463 1,558 1,462 1,530 1,116,800
2011/08/26 1,320 1,447 1,320 1,446 943,200
2011/08/25 1,302 1,347 1,292 1,330 557,200
2011/08/24 1,381 1,388 1,290 1,291 657,200
2011/08/23 1,371 1,394 1,283 1,340 958,700
2011/08/22 1,450 1,493 1,351 1,351 748,200
2011/08/19 1,492 1,502 1,460 1,466 1,020,500
2011/08/18 1,598 1,612 1,551 1,552 601,100
2011/08/17 1,624 1,640 1,594 1,618 502,700
2011/08/16 1,679 1,683 1,622 1,639 957,400
2011/08/15 1,640 1,649 1,605 1,647 1,376,300
2011/08/12 1,570 1,595 1,518 1,551 522,700
2011/08/11 1,460 1,544 1,460 1,530 552,300
2011/08/10 1,545 1,556 1,504 1,511 526,300
2011/08/09 1,430 1,499 1,381 1,490 1,531,600
2011/08/08 1,570 1,580 1,500 1,500 667,200
2011/08/05 1,473 1,588 1,461 1,573 1,075,700
2011/08/04 1,631 1,646 1,602 1,608 551,100
2011/08/03 1,608 1,626 1,592 1,626 827,500
2011/08/02 1,645 1,658 1,623 1,627 441,700
2011/08/01 1,635 1,687 1,634 1,665 566,000
2011/07/29 1,670 1,684 1,620 1,620 812,200
2011/07/28 1,640 1,707 1,638 1,699 2,102,600
2011/07/27 1,723 1,723 1,662 1,667 1,018,600
2011/07/26 1,720 1,780 1,712 1,740 904,400
2011/07/25 1,738 1,739 1,710 1,715 495,300
2011/07/22 1,783 1,815 1,725 1,741 1,225,000
2011/07/21 1,642 1,800 1,632 1,780 2,551,000
2011/07/20 1,630 1,679 1,623 1,641 971,800
2011/07/19 1,620 1,626 1,602 1,609 362,500
2011/07/15 1,652 1,653 1,601 1,621 756,000
2011/07/14 1,687 1,688 1,652 1,652 604,900
2011/07/13 1,616 1,670 1,615 1,666 885,600
2011/07/12 1,595 1,697 1,590 1,625 2,540,500
2011/07/11 1,760 1,813 1,760 1,787 867,300
2011/07/08 1,820 1,829 1,757 1,774 1,273,300
2011/07/07 1,740 1,801 1,740 1,789 1,626,100
2011/07/06 1,768 1,769 1,711 1,716 1,374,000
2011/07/05 1,789 1,789 1,705 1,760 2,467,900
2011/07/04 1,845 1,864 1,795 1,800 1,069,200
2011/07/01 1,826 1,846 1,811 1,820 840,000
2011/06/30 1,823 1,896 1,805 1,805 1,522,100
2011/06/29 1,867 1,883 1,806 1,817 1,696,000
2011/06/28 1,935 1,945 1,838 1,855 1,295,400
2011/06/27 1,880 1,973 1,875 1,925 1,430,800
2011/06/24 1,853 1,918 1,824 1,900 1,407,100
2011/06/23 1,902 1,910 1,830 1,843 1,982,500
2011/06/22 1,996 2,005 1,910 1,910 1,671,300
2011/06/21 1,950 1,994 1,896 1,973 1,648,400
2011/06/20 2,059 2,059 1,935 1,935 1,780,400
2011/06/17 2,093 2,118 2,030 2,059 1,214,600
2011/06/16 2,082 2,175 2,063 2,063 1,584,400
2011/06/15 2,196 2,197 2,110 2,110 1,168,400
2011/06/14 2,238 2,246 2,159 2,182 1,841,900
2011/06/13 2,121 2,239 2,103 2,228 1,558,200
2011/06/10 2,161 2,189 2,096 2,140 1,153,300
2011/06/09 2,174 2,209 2,145 2,170 1,269,900
2011/06/08 2,099 2,184 2,095 2,184 1,655,700
2011/06/07 2,035 2,095 2,025 2,087 871,700
2011/06/06 2,000 2,055 1,997 2,044 838,700
2011/06/03 2,049 2,065 1,999 2,005 933,100
2011/06/02 2,020 2,053 1,995 2,031 1,406,700
2011/06/01 2,095 2,098 2,041 2,083 1,190,400
2011/05/31 2,106 2,124 2,063 2,082 1,496,600
2011/05/30 2,010 2,122 2,000 2,081 1,927,700
2011/05/27 2,003 2,025 1,985 2,010 1,102,000
2011/05/26 2,021 2,037 1,960 2,018 1,320,500
2011/05/25 2,040 2,055 1,982 1,998 1,495,800
2011/05/24 1,906 2,010 1,900 2,000 1,990,000
2011/05/23 1,887 1,995 1,822 1,941 3,291,500
2011/05/20 1,800 1,809 1,705 1,728 1,787,000
2011/05/19 1,900 1,901 1,780 1,795 1,464,400
2011/05/18 1,892 1,932 1,882 1,900 633,100
2011/05/17 1,918 1,919 1,860 1,880 545,400
2011/05/16 1,885 1,948 1,860 1,918 563,400
2011/05/13 2,005 2,011 1,870 1,912 977,800
2011/05/12 2,000 2,047 1,971 1,985 1,994,200
2011/05/11 1,958 1,972 1,868 1,871 788,400
2011/05/10 1,950 1,987 1,934 1,943 829,200
2011/05/09 1,944 1,963 1,923 1,948 1,017,100
2011/05/06 1,863 1,905 1,854 1,905 608,100
2011/05/02 1,845 1,900 1,838 1,900 762,800
2011/04/28 1,810 1,820 1,801 1,811 302,300
2011/04/27 1,849 1,850 1,805 1,825 269,800
2011/04/26 1,873 1,878 1,826 1,833 514,200
2011/04/25 1,825 1,850 1,796 1,850 617,100
2011/04/22 1,795 1,810 1,780 1,784 248,600
2011/04/21 1,820 1,837 1,790 1,805 445,000
2011/04/20 1,760 1,804 1,754 1,792 466,900
2011/04/19 1,759 1,782 1,742 1,742 357,400
2011/04/18 1,790 1,809 1,752 1,782 250,800
2011/04/15 1,830 1,845 1,768 1,781 489,000
2011/04/14 1,770 1,849 1,750 1,820 942,300
2011/04/13 1,671 1,774 1,671 1,759 574,500
2011/04/12 1,700 1,730 1,681 1,688 435,200
2011/04/11 1,785 1,788 1,726 1,726 371,200
2011/04/08 1,663 1,770 1,635 1,755 852,600
2011/04/07 1,730 1,759 1,665 1,680 560,700
2011/04/06 1,815 1,840 1,705 1,719 793,700
2011/04/05 1,890 1,893 1,784 1,818 683,800
2011/04/04 1,835 1,892 1,835 1,866 917,500
2011/04/01 1,822 1,895 1,800 1,802 1,357,200
2011/03/31 1,900 1,919 1,852 1,860 1,060,600
2011/03/30 1,900 1,977 1,862 1,921 1,905,200
2011/03/29 1,701 1,859 1,701 1,855 1,340,300
2011/03/28 1,653 1,750 1,620 1,730 846,900
2011/03/25 1,722 1,760 1,664 1,670 812,900
2011/03/24 1,710 1,728 1,667 1,715 911,400
2011/03/23 1,606 1,747 1,583 1,700 1,441,500
2011/03/22 1,632 1,634 1,580 1,619 1,005,700
2011/03/18 1,415 1,479 1,411 1,453 697,600
2011/03/17 1,188 1,360 1,185 1,358 848,700
2011/03/16 1,285 1,400 1,139 1,294 1,009,000
2011/03/15 1,278 1,300 980 1,109 1,180,000
2011/03/14 1,135 1,338 1,135 1,280 1,285,600
2011/03/11 1,537 1,583 1,525 1,535 665,000
2011/03/10 1,511 1,578 1,507 1,578 562,900
2011/03/09 1,530 1,543 1,503 1,520 362,500
2011/03/08 1,536 1,561 1,509 1,518 581,800
2011/03/07 1,541 1,584 1,525 1,562 595,500
2011/03/04 1,580 1,590 1,545 1,553 759,700
2011/03/03 1,500 1,541 1,495 1,532 857,800
2011/03/02 1,400 1,484 1,398 1,454 755,000
2011/03/01 1,430 1,440 1,407 1,434 329,500
2011/02/28 1,409 1,416 1,381 1,409 430,900
2011/02/25 1,313 1,353 1,310 1,349 373,200
2011/02/24 1,380 1,400 1,340 1,340 294,400
2011/02/23 1,340 1,432 1,324 1,400 266,300
2011/02/22 1,392 1,410 1,382 1,393 288,400
2011/02/21 1,412 1,417 1,400 1,411 253,700
2011/02/18 1,443 1,448 1,419 1,432 196,400
2011/02/17 1,426 1,450 1,404 1,450 494,300
2011/02/16 1,450 1,459 1,433 1,433 347,800
2011/02/15 1,440 1,468 1,430 1,467 397,600
2011/02/14 1,470 1,474 1,443 1,450 377,700
2011/02/10 1,436 1,479 1,424 1,460 472,400
2011/02/09 1,500 1,510 1,436 1,445 1,147,700
2011/02/08 1,397 1,398 1,352 1,358 443,600
2011/02/07 1,350 1,377 1,342 1,377 469,500
2011/02/04 1,321 1,342 1,308 1,327 317,700
2011/02/03 1,295 1,345 1,292 1,320 723,300
2011/02/02 1,300 1,354 1,279 1,300 1,796,300
2011/02/01 1,108 1,124 1,099 1,114 139,400
2011/01/31 1,100 1,114 1,090 1,096 233,600
2011/01/28 1,143 1,148 1,121 1,133 100,200
2011/01/27 1,160 1,160 1,131 1,144 204,300
2011/01/26 1,160 1,162 1,136 1,142 189,100
2011/01/25 1,120 1,146 1,111 1,140 198,800
2011/01/24 1,093 1,115 1,087 1,113 124,300
2011/01/21 1,148 1,150 1,078 1,084 295,600
2011/01/20 1,178 1,182 1,134 1,148 273,800
2011/01/19 1,139 1,168 1,134 1,168 244,300
2011/01/18 1,137 1,138 1,119 1,135 156,600
2011/01/17 1,135 1,148 1,129 1,133 102,800
2011/01/14 1,124 1,138 1,121 1,126 149,100
2011/01/13 1,139 1,143 1,126 1,135 146,800
2011/01/12 1,150 1,154 1,128 1,140 196,400
2011/01/11 1,120 1,148 1,113 1,138 363,900
2011/01/07 1,095 1,118 1,093 1,113 229,700
2011/01/06 1,099 1,103 1,087 1,099 233,200
2011/01/05 1,118 1,119 1,095 1,097 185,900
2011/01/04 1,119 1,122 1,110 1,118 238,700

このページの先頭へ