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 |
---|---|---|---|---|---|
2013/12/30 | 590 | 598 | 586 | 596 | 219,700 |
2013/12/27 | 597 | 600 | 579 | 591 | 220,700 |
2013/12/26 | 578 | 595 | 578 | 591 | 312,900 |
2013/12/25 | 562 | 582 | 562 | 573 | 525,000 |
2013/12/24 | 595 | 602 | 565 | 572 | 637,300 |
2013/12/20 | 597 | 606 | 585 | 594 | 362,700 |
2013/12/19 | 619 | 625 | 591 | 596 | 882,400 |
2013/12/18 | 594 | 630 | 585 | 613 | 996,700 |
2013/12/17 | 596 | 615 | 576 | 595 | 1,004,200 |
2013/12/16 | 605 | 656 | 586 | 609 | 2,436,300 |
2013/12/13 | 552 | 644 | 538 | 575 | 3,052,200 |
2013/12/12 | 557 | 560 | 543 | 551 | 181,500 |
2013/12/11 | 563 | 565 | 548 | 563 | 344,300 |
2013/12/10 | 574 | 577 | 560 | 568 | 339,000 |
2013/12/09 | 550 | 583 | 548 | 579 | 685,400 |
2013/12/06 | 543 | 551 | 539 | 547 | 295,900 |
2013/12/05 | 530 | 548 | 530 | 542 | 413,400 |
2013/12/04 | 535 | 540 | 526 | 533 | 281,900 |
2013/12/03 | 541 | 555 | 537 | 544 | 365,100 |
2013/12/02 | 540 | 540 | 526 | 539 | 391,500 |
2013/11/29 | 540 | 551 | 536 | 541 | 478,100 |
2013/11/28 | 520 | 556 | 519 | 539 | 1,117,000 |
2013/11/27 | 521 | 528 | 511 | 523 | 854,300 |
2013/11/26 | 486 | 525 | 481 | 518 | 1,634,200 |
2013/11/25 | 477 | 480 | 470 | 480 | 172,000 |
2013/11/22 | 472 | 481 | 469 | 477 | 250,000 |
2013/11/21 | 467 | 476 | 462 | 475 | 299,700 |
2013/11/20 | 471 | 472 | 465 | 470 | 133,300 |
2013/11/19 | 473 | 478 | 467 | 470 | 198,600 |
2013/11/18 | 482 | 487 | 470 | 470 | 462,700 |
2013/11/15 | 482 | 492 | 482 | 490 | 290,700 |
2013/11/14 | 484 | 496 | 480 | 484 | 343,100 |
2013/11/13 | 485 | 486 | 462 | 480 | 742,000 |
2013/11/12 | 483 | 505 | 480 | 503 | 473,200 |
2013/11/11 | 490 | 493 | 478 | 485 | 187,300 |
2013/11/08 | 485 | 489 | 483 | 485 | 119,700 |
2013/11/07 | 484 | 492 | 481 | 489 | 155,300 |
2013/11/06 | 473 | 487 | 473 | 481 | 163,000 |
2013/11/05 | 483 | 483 | 474 | 476 | 74,900 |
2013/11/01 | 487 | 487 | 473 | 479 | 154,700 |
2013/10/31 | 492 | 495 | 481 | 481 | 111,500 |
2013/10/30 | 493 | 500 | 488 | 492 | 330,400 |
2013/10/29 | 482 | 491 | 477 | 486 | 155,200 |
2013/10/28 | 474 | 479 | 468 | 476 | 114,500 |
2013/10/25 | 487 | 488 | 477 | 481 | 126,800 |
2013/10/24 | 472 | 485 | 463 | 484 | 185,700 |
2013/10/23 | 484 | 486 | 476 | 479 | 104,000 |
2013/10/22 | 493 | 493 | 481 | 483 | 164,700 |
2013/10/21 | 493 | 495 | 486 | 487 | 165,400 |
2013/10/18 | 471 | 484 | 471 | 484 | 176,100 |
2013/10/17 | 475 | 477 | 468 | 471 | 106,300 |
2013/10/16 | 472 | 476 | 465 | 469 | 73,500 |
2013/10/15 | 473 | 476 | 468 | 472 | 90,900 |
2013/10/11 | 475 | 477 | 465 | 470 | 97,100 |
2013/10/10 | 470 | 473 | 463 | 465 | 90,300 |
2013/10/09 | 455 | 468 | 452 | 466 | 90,100 |
2013/10/08 | 450 | 462 | 446 | 460 | 119,300 |
2013/10/07 | 466 | 469 | 455 | 455 | 144,000 |
2013/10/04 | 468 | 471 | 465 | 470 | 151,400 |
2013/10/03 | 476 | 479 | 471 | 474 | 149,000 |
2013/10/02 | 481 | 489 | 475 | 479 | 185,300 |
2013/10/01 | 488 | 494 | 483 | 485 | 89,500 |
2013/09/30 | 490 | 493 | 485 | 485 | 141,100 |
2013/09/27 | 494 | 498 | 492 | 494 | 105,500 |
2013/09/26 | 485 | 495 | 477 | 494 | 161,800 |
2013/09/25 | 490 | 493 | 484 | 485 | 97,200 |
2013/09/24 | 492 | 492 | 482 | 489 | 185,600 |
2013/09/20 | 501 | 504 | 497 | 497 | 146,900 |
2013/09/19 | 506 | 508 | 494 | 501 | 284,200 |
2013/09/18 | 483 | 502 | 479 | 498 | 678,900 |
2013/09/17 | 472 | 484 | 471 | 478 | 209,600 |
2013/09/13 | 469 | 473 | 463 | 472 | 119,900 |
2013/09/12 | 474 | 475 | 465 | 467 | 108,900 |
2013/09/11 | 464 | 478 | 464 | 470 | 238,700 |
2013/09/10 | 468 | 468 | 460 | 461 | 130,800 |
2013/09/09 | 467 | 467 | 458 | 459 | 143,100 |
2013/09/06 | 458 | 458 | 448 | 451 | 142,800 |
2013/09/05 | 470 | 470 | 455 | 458 | 176,400 |
2013/09/04 | 461 | 471 | 456 | 470 | 149,300 |
2013/09/03 | 455 | 466 | 452 | 461 | 113,400 |
2013/09/02 | 442 | 453 | 440 | 448 | 129,300 |
2013/08/30 | 454 | 455 | 443 | 446 | 112,700 |
2013/08/29 | 456 | 459 | 445 | 450 | 229,700 |
2013/08/28 | 460 | 462 | 451 | 454 | 303,900 |
2013/08/27 | 479 | 485 | 474 | 474 | 115,600 |
2013/08/26 | 477 | 485 | 470 | 483 | 273,100 |
2013/08/23 | 479 | 481 | 465 | 465 | 179,800 |
2013/08/22 | 469 | 475 | 460 | 474 | 150,800 |
2013/08/21 | 467 | 476 | 458 | 476 | 170,700 |
2013/08/20 | 478 | 481 | 459 | 468 | 221,000 |
2013/08/19 | 469 | 491 | 466 | 486 | 275,300 |
2013/08/16 | 463 | 469 | 451 | 464 | 253,000 |
2013/08/15 | 479 | 489 | 465 | 471 | 313,400 |
2013/08/14 | 497 | 508 | 479 | 481 | 1,008,000 |
2013/08/13 | 469 | 502 | 461 | 498 | 1,767,400 |
2013/08/12 | 430 | 442 | 428 | 437 | 117,700 |
2013/08/09 | 436 | 442 | 429 | 430 | 126,400 |
2013/08/08 | 442 | 445 | 435 | 438 | 117,800 |
2013/08/07 | 446 | 456 | 442 | 442 | 112,200 |
2013/08/06 | 449 | 455 | 442 | 452 | 84,600 |
2013/08/05 | 444 | 455 | 442 | 451 | 119,200 |
2013/08/02 | 455 | 456 | 440 | 444 | 174,200 |
2013/08/01 | 452 | 453 | 425 | 453 | 284,000 |
2013/07/31 | 421 | 458 | 418 | 452 | 384,400 |
2013/07/30 | 402 | 426 | 402 | 424 | 95,500 |
2013/07/29 | 424 | 424 | 401 | 406 | 265,500 |
2013/07/26 | 433 | 439 | 427 | 432 | 80,900 |
2013/07/25 | 450 | 455 | 435 | 441 | 163,600 |
2013/07/24 | 446 | 449 | 441 | 449 | 75,900 |
2013/07/23 | 442 | 449 | 440 | 445 | 144,300 |
2013/07/22 | 453 | 453 | 444 | 448 | 124,700 |
2013/07/19 | 466 | 474 | 445 | 454 | 336,000 |
2013/07/18 | 461 | 468 | 459 | 466 | 230,900 |
2013/07/17 | 454 | 469 | 452 | 469 | 306,600 |
2013/07/16 | 433 | 467 | 432 | 449 | 417,400 |
2013/07/12 | 433 | 439 | 427 | 428 | 168,500 |
2013/07/11 | 435 | 443 | 427 | 433 | 142,300 |
2013/07/10 | 446 | 451 | 436 | 438 | 144,100 |
2013/07/09 | 460 | 465 | 438 | 455 | 233,200 |
2013/07/08 | 456 | 469 | 452 | 459 | 343,600 |
2013/07/05 | 442 | 455 | 437 | 448 | 281,300 |
2013/07/04 | 424 | 443 | 419 | 435 | 416,800 |
2013/07/03 | 426 | 427 | 415 | 422 | 191,400 |
2013/07/02 | 425 | 429 | 414 | 424 | 210,600 |
2013/07/01 | 420 | 426 | 404 | 416 | 313,900 |
2013/06/28 | 409 | 411 | 397 | 410 | 222,600 |
2013/06/27 | 399 | 402 | 386 | 397 | 349,000 |
2013/06/26 | 410 | 418 | 383 | 394 | 417,300 |
2013/06/25 | 415 | 423 | 402 | 408 | 193,000 |
2013/06/24 | 444 | 454 | 426 | 428 | 179,400 |
2013/06/21 | 440 | 453 | 435 | 440 | 385,300 |
2013/06/20 | 469 | 476 | 460 | 468 | 154,800 |
2013/06/19 | 462 | 479 | 461 | 476 | 459,200 |
2013/06/18 | 444 | 460 | 443 | 457 | 246,400 |
2013/06/17 | 415 | 443 | 415 | 441 | 219,500 |
2013/06/14 | 435 | 438 | 419 | 421 | 190,800 |
2013/06/13 | 436 | 444 | 413 | 418 | 507,500 |
2013/06/12 | 410 | 459 | 407 | 452 | 481,900 |
2013/06/11 | 427 | 445 | 418 | 431 | 293,200 |
2013/06/10 | 420 | 429 | 415 | 426 | 315,600 |
2013/06/07 | 405 | 405 | 378 | 390 | 784,600 |
2013/06/06 | 440 | 441 | 395 | 411 | 1,097,200 |
2013/06/05 | 480 | 487 | 444 | 457 | 506,000 |
2013/06/04 | 461 | 475 | 448 | 468 | 787,600 |
2013/06/03 | 478 | 490 | 469 | 474 | 234,300 |
2013/05/31 | 499 | 507 | 478 | 491 | 413,900 |
2013/05/30 | 515 | 516 | 472 | 477 | 674,400 |
2013/05/29 | 535 | 542 | 516 | 525 | 462,900 |
2013/05/28 | 518 | 540 | 512 | 529 | 658,000 |
2013/05/27 | 529 | 540 | 515 | 518 | 448,400 |
2013/05/24 | 590 | 592 | 503 | 562 | 1,336,300 |
2013/05/23 | 650 | 686 | 553 | 553 | 3,165,300 |
2013/05/22 | 623 | 694 | 578 | 650 | 4,840,400 |
2013/05/21 | 623 | 623 | 610 | 623 | 1,721,400 |
2013/05/20 | 520 | 537 | 502 | 523 | 1,446,900 |
2013/05/17 | 467 | 494 | 460 | 494 | 376,800 |
2013/05/16 | 496 | 500 | 440 | 475 | 1,233,000 |
2013/05/15 | 501 | 530 | 488 | 505 | 1,536,000 |
2013/05/14 | 459 | 496 | 459 | 496 | 811,500 |
2013/05/13 | 466 | 472 | 455 | 458 | 465,400 |
2013/05/10 | 502 | 508 | 460 | 474 | 1,069,700 |
2013/05/09 | 449 | 497 | 449 | 494 | 1,785,000 |
2013/05/08 | 423 | 470 | 413 | 446 | 1,134,100 |
2013/05/07 | 404 | 422 | 403 | 417 | 359,800 |
2013/05/02 | 397 | 399 | 387 | 393 | 108,400 |
2013/05/01 | 404 | 408 | 397 | 400 | 136,600 |
2013/04/30 | 408 | 408 | 385 | 407 | 298,100 |
2013/04/26 | 409 | 412 | 393 | 397 | 361,700 |
2013/04/25 | 428 | 431 | 400 | 409 | 505,500 |
2013/04/24 | 399 | 423 | 398 | 422 | 1,291,600 |
2013/04/23 | 368 | 398 | 367 | 388 | 499,600 |
2013/04/22 | 371 | 376 | 366 | 370 | 269,600 |
2013/04/19 | 372 | 375 | 365 | 369 | 175,900 |
2013/04/18 | 363 | 371 | 361 | 370 | 148,700 |
2013/04/17 | 358 | 369 | 358 | 366 | 158,700 |
2013/04/16 | 351 | 357 | 351 | 356 | 168,800 |
2013/04/15 | 359 | 366 | 357 | 361 | 120,400 |
2013/04/12 | 371 | 371 | 362 | 365 | 135,200 |
2013/04/11 | 377 | 378 | 369 | 370 | 273,100 |
2013/04/10 | 365 | 376 | 362 | 375 | 418,900 |
2013/04/09 | 376 | 377 | 359 | 361 | 263,300 |
2013/04/08 | 369 | 379 | 369 | 372 | 280,900 |
2013/04/05 | 364 | 379 | 362 | 368 | 596,500 |
2013/04/04 | 347 | 359 | 345 | 359 | 376,200 |
2013/04/03 | 340 | 354 | 338 | 349 | 216,900 |
2013/04/02 | 323 | 337 | 322 | 336 | 217,500 |
2013/04/01 | 344 | 345 | 331 | 331 | 249,400 |
2013/03/29 | 347 | 349 | 344 | 345 | 115,700 |
2013/03/28 | 355 | 355 | 345 | 352 | 185,000 |
2013/03/27 | 353 | 362 | 353 | 358 | 150,600 |
2013/03/26 | 357 | 357 | 350 | 352 | 189,700 |
2013/03/25 | 358 | 359 | 352 | 356 | 178,000 |
2013/03/22 | 363 | 366 | 355 | 356 | 173,300 |
2013/03/21 | 368 | 371 | 365 | 365 | 196,800 |
2013/03/19 | 361 | 374 | 359 | 370 | 364,400 |
2013/03/18 | 360 | 366 | 357 | 358 | 238,300 |
2013/03/15 | 358 | 364 | 355 | 360 | 254,400 |
2013/03/14 | 356 | 363 | 352 | 361 | 266,400 |
2013/03/13 | 374 | 377 | 352 | 352 | 351,400 |
2013/03/12 | 374 | 381 | 374 | 374 | 228,000 |
2013/03/11 | 378 | 383 | 373 | 374 | 247,000 |
2013/03/08 | 373 | 377 | 369 | 372 | 272,900 |
2013/03/07 | 383 | 386 | 371 | 372 | 295,700 |
2013/03/06 | 384 | 385 | 371 | 384 | 425,200 |
2013/03/05 | 365 | 383 | 364 | 379 | 390,600 |
2013/03/04 | 375 | 375 | 362 | 365 | 273,900 |
2013/03/01 | 375 | 377 | 369 | 374 | 153,800 |
2013/02/28 | 366 | 376 | 361 | 376 | 239,000 |
2013/02/27 | 373 | 376 | 362 | 364 | 165,000 |
2013/02/26 | 370 | 382 | 369 | 371 | 257,400 |
2013/02/25 | 377 | 386 | 366 | 386 | 290,300 |
2013/02/22 | 380 | 381 | 368 | 374 | 475,500 |
2013/02/21 | 354 | 390 | 351 | 390 | 714,800 |
2013/02/20 | 337 | 358 | 337 | 356 | 320,900 |
2013/02/19 | 345 | 346 | 338 | 341 | 153,800 |
2013/02/18 | 349 | 352 | 340 | 345 | 326,700 |
2013/02/15 | 350 | 357 | 323 | 336 | 813,300 |
2013/02/14 | 348 | 369 | 348 | 365 | 314,400 |
2013/02/13 | 360 | 366 | 349 | 350 | 439,400 |
2013/02/12 | 397 | 399 | 367 | 367 | 509,900 |
2013/02/08 | 391 | 406 | 386 | 393 | 1,214,600 |
2013/02/07 | 365 | 391 | 365 | 382 | 1,143,300 |
2013/02/06 | 365 | 377 | 361 | 363 | 484,800 |
2013/02/05 | 345 | 377 | 339 | 366 | 654,000 |
2013/02/04 | 343 | 348 | 336 | 348 | 475,800 |
2013/02/01 | 353 | 360 | 341 | 341 | 504,200 |
2013/01/31 | 365 | 365 | 351 | 359 | 639,100 |
2013/01/30 | 365 | 367 | 360 | 363 | 353,100 |
2013/01/29 | 366 | 373 | 363 | 367 | 381,300 |
2013/01/28 | 371 | 374 | 363 | 369 | 308,000 |
2013/01/25 | 371 | 373 | 363 | 368 | 326,400 |
2013/01/24 | 370 | 377 | 357 | 363 | 548,900 |
2013/01/23 | 373 | 377 | 358 | 367 | 762,200 |
2013/01/22 | 398 | 398 | 371 | 375 | 1,260,800 |
2013/01/21 | 409 | 411 | 401 | 405 | 588,400 |
2013/01/18 | 407 | 411 | 398 | 407 | 771,100 |
2013/01/17 | 411 | 422 | 390 | 401 | 1,647,900 |
2013/01/16 | 405 | 433 | 390 | 399 | 1,906,200 |
2013/01/15 | 400 | 406 | 391 | 395 | 672,200 |
2013/01/11 | 369 | 418 | 362 | 394 | 1,472,800 |
2013/01/10 | 403 | 407 | 385 | 385 | 951,200 |
2013/01/09 | 352 | 413 | 351 | 402 | 2,358,100 |
2013/01/08 | 338 | 374 | 332 | 360 | 1,706,500 |
2013/01/07 | 320 | 335 | 313 | 331 | 701,400 |
2013/01/04 | 322 | 325 | 314 | 317 | 333,200 |