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
2015/12/30 1,415 1,442 1,400 1,436 129,700
2015/12/29 1,391 1,449 1,365 1,426 243,700
2015/12/28 1,345 1,419 1,345 1,412 216,200
2015/12/25 1,400 1,402 1,330 1,343 473,500
2015/12/24 1,490 1,522 1,428 1,444 554,100
2015/12/22 1,454 1,496 1,443 1,491 260,300
2015/12/21 1,465 1,480 1,422 1,452 346,200
2015/12/18 1,436 1,500 1,432 1,466 482,300
2015/12/17 1,415 1,479 1,409 1,466 472,900
2015/12/16 1,400 1,415 1,352 1,397 225,300
2015/12/15 1,413 1,418 1,347 1,364 366,300
2015/12/14 1,295 1,408 1,276 1,394 510,300
2015/12/11 1,400 1,418 1,294 1,335 653,600
2015/12/10 1,400 1,449 1,353 1,428 532,300
2015/12/09 1,366 1,462 1,351 1,408 748,000
2015/12/08 1,332 1,366 1,328 1,350 280,900
2015/12/07 1,383 1,385 1,325 1,334 262,400
2015/12/04 1,300 1,369 1,292 1,346 836,300
2015/12/03 1,250 1,309 1,249 1,302 633,600
2015/12/02 1,186 1,250 1,178 1,240 531,900
2015/12/01 1,163 1,187 1,163 1,170 175,200
2015/11/30 1,130 1,183 1,130 1,181 325,500
2015/11/27 1,100 1,124 1,092 1,118 205,800
2015/11/26 1,107 1,114 1,088 1,096 90,700
2015/11/25 1,095 1,106 1,075 1,095 180,200
2015/11/24 1,038 1,111 1,038 1,109 362,600
2015/11/20 1,030 1,035 1,013 1,023 279,600
2015/11/19 1,087 1,088 1,036 1,044 234,600
2015/11/18 1,065 1,095 1,022 1,087 236,100
2015/11/17 1,085 1,092 1,062 1,067 225,900
2015/11/16 1,100 1,102 1,069 1,087 235,400
2015/11/13 1,190 1,210 1,124 1,132 518,500
2015/11/12 1,152 1,153 1,128 1,141 226,300
2015/11/11 1,110 1,152 1,110 1,130 158,600
2015/11/10 1,100 1,128 1,084 1,112 215,100
2015/11/09 1,147 1,180 1,121 1,123 198,300
2015/11/06 1,195 1,204 1,003 1,160 634,900
2015/11/05 1,195 1,224 1,187 1,223 205,100
2015/11/04 1,205 1,208 1,188 1,197 164,900
2015/11/02 1,186 1,204 1,179 1,194 119,100
2015/10/30 1,210 1,210 1,174 1,183 102,000
2015/10/29 1,230 1,240 1,171 1,192 373,200
2015/10/28 1,181 1,220 1,173 1,213 387,400
2015/10/27 1,186 1,200 1,160 1,173 297,700
2015/10/26 1,190 1,210 1,184 1,199 301,100
2015/10/23 1,175 1,179 1,158 1,177 272,200
2015/10/22 1,133 1,169 1,133 1,149 196,400
2015/10/21 1,160 1,164 1,130 1,133 170,300
2015/10/20 1,150 1,177 1,148 1,157 210,000
2015/10/19 1,200 1,205 1,120 1,128 464,900
2015/10/16 1,135 1,194 1,133 1,191 382,800
2015/10/15 1,102 1,152 1,102 1,135 225,400
2015/10/14 1,149 1,155 1,115 1,132 252,100
2015/10/13 1,160 1,173 1,153 1,170 180,400
2015/10/09 1,105 1,166 1,105 1,164 288,000
2015/10/08 1,165 1,168 1,089 1,105 418,200
2015/10/07 1,159 1,170 1,148 1,170 186,800
2015/10/06 1,150 1,178 1,147 1,159 342,300
2015/10/05 1,140 1,159 1,125 1,145 408,800
2015/10/02 1,072 1,134 1,069 1,133 639,000
2015/10/01 1,045 1,073 1,043 1,064 286,000
2015/09/30 1,035 1,042 1,020 1,032 205,100
2015/09/29 987 1,044 983 1,010 414,400
2015/09/28 1,005 1,034 983 1,014 173,400
2015/09/25 992 1,014 968 995 274,300
2015/09/24 1,015 1,018 980 1,005 194,000
2015/09/18 1,066 1,084 1,001 1,018 579,800
2015/09/17 1,027 1,070 1,024 1,060 297,000
2015/09/16 1,039 1,054 1,024 1,031 221,200
2015/09/15 1,045 1,070 1,000 1,032 463,800
2015/09/14 983 1,058 965 1,045 1,312,300
2015/09/11 915 942 910 931 220,600
2015/09/10 952 960 911 926 279,400
2015/09/09 972 990 946 954 253,900
2015/09/08 953 990 938 946 323,600
2015/09/07 930 963 907 953 276,100
2015/09/04 993 993 924 935 350,700
2015/09/03 985 1,010 970 978 615,900
2015/09/02 918 1,008 911 968 989,200
2015/09/01 905 996 905 937 622,200
2015/08/31 902 928 891 920 327,000
2015/08/28 889 917 889 905 369,600
2015/08/27 845 870 836 855 337,900
2015/08/26 797 821 762 811 302,100
2015/08/25 766 837 750 761 512,800
2015/08/24 857 890 806 811 457,500
2015/08/21 910 933 883 902 464,800
2015/08/20 988 998 954 970 336,100
2015/08/19 972 998 963 989 388,000
2015/08/18 978 1,012 969 975 656,800
2015/08/17 950 987 941 984 721,600
2015/08/14 920 974 906 945 1,412,800
2015/08/13 854 867 848 867 233,200
2015/08/12 869 869 852 857 135,200
2015/08/11 867 876 857 862 142,100
2015/08/10 853 858 845 853 90,700
2015/08/07 832 853 831 847 141,700
2015/08/06 841 843 820 826 218,200
2015/08/05 835 843 825 827 113,400
2015/08/04 838 846 828 835 90,200
2015/08/03 874 874 825 833 114,800
2015/07/31 844 863 841 860 128,600
2015/07/30 845 855 826 838 177,500
2015/07/29 897 900 839 839 224,000
2015/07/28 896 904 874 900 143,900
2015/07/27 908 915 898 902 126,900
2015/07/24 899 912 896 907 213,400
2015/07/23 913 913 890 892 133,900
2015/07/22 916 930 902 907 281,400
2015/07/21 936 944 919 923 217,000
2015/07/17 910 932 908 930 236,400
2015/07/16 922 930 906 909 229,000
2015/07/15 906 928 889 928 295,500
2015/07/14 897 912 888 891 239,700
2015/07/13 848 894 848 875 329,900
2015/07/10 845 871 826 833 418,100
2015/07/09 836 864 791 849 701,200
2015/07/08 932 943 845 862 972,200
2015/07/07 923 945 923 942 442,300
2015/07/06 911 938 910 923 641,100
2015/07/03 908 920 903 916 814,800
2015/07/02 895 907 891 906 500,300
2015/07/01 861 892 861 886 174,000
2015/06/30 857 868 845 863 234,900
2015/06/29 838 865 830 860 326,000
2015/06/26 875 875 863 863 177,600
2015/06/25 873 891 870 882 228,400
2015/06/24 905 907 885 888 228,600
2015/06/23 911 912 890 902 709,000
2015/06/22 870 904 856 898 900,100
2015/06/19 871 898 867 874 359,200
2015/06/18 888 905 865 879 539,600
2015/06/17 897 916 885 896 773,000
2015/06/16 863 893 856 891 537,800
2015/06/15 849 879 848 866 609,400
2015/06/12 826 850 823 850 751,300
2015/06/11 807 830 806 819 740,600
2015/06/10 766 808 766 807 734,400
2015/06/09 774 784 762 766 457,100
2015/06/08 762 785 737 780 580,800
2015/06/05 729 786 729 762 1,244,900
2015/06/04 720 725 717 721 300,400
2015/06/03 710 725 704 715 642,100
2015/06/02 697 702 693 696 101,500
2015/06/01 692 697 684 695 108,300
2015/05/29 684 689 680 689 80,800
2015/05/28 700 702 680 681 234,000
2015/05/27 694 700 690 699 146,800
2015/05/26 681 695 678 690 161,900
2015/05/25 682 684 673 681 71,100
2015/05/22 661 683 660 681 151,200
2015/05/21 682 687 670 671 156,500
2015/05/20 692 692 676 687 239,300
2015/05/19 697 697 678 685 321,300
2015/05/18 725 725 690 698 236,800
2015/05/15 725 725 695 708 178,000
2015/05/14 712 730 712 728 187,200
2015/05/13 709 720 700 719 263,000
2015/05/12 663 703 653 701 540,500
2015/05/11 712 713 703 708 62,700
2015/05/08 696 709 695 709 64,900
2015/05/07 676 697 676 696 71,200
2015/05/01 703 705 684 686 131,100
2015/04/30 722 726 701 703 95,400
2015/04/28 705 729 701 725 128,300
2015/04/27 723 726 711 712 86,900
2015/04/24 727 728 721 726 55,400
2015/04/23 734 738 728 730 65,900
2015/04/22 732 734 717 734 107,100
2015/04/21 733 734 724 727 46,400
2015/04/20 728 734 722 727 74,400
2015/04/17 755 757 733 734 231,300
2015/04/16 737 755 725 754 193,200
2015/04/15 748 748 733 737 141,300
2015/04/14 731 748 728 748 155,100
2015/04/13 732 734 725 734 71,900
2015/04/10 740 741 721 732 116,000
2015/04/09 745 750 721 740 227,900
2015/04/08 705 740 704 739 297,600
2015/04/07 707 708 696 699 99,400
2015/04/06 702 706 696 703 75,800
2015/04/03 696 705 696 703 100,500
2015/04/02 697 701 693 700 81,100
2015/04/01 694 698 687 692 145,400
2015/03/31 705 712 695 702 231,800
2015/03/30 688 701 679 698 182,400
2015/03/27 714 724 692 692 290,200
2015/03/26 737 737 725 726 118,800
2015/03/25 739 746 728 746 135,600
2015/03/24 741 752 725 738 306,500
2015/03/23 724 747 716 747 295,700
2015/03/20 735 742 717 724 340,600
2015/03/19 699 739 695 735 1,126,000
2015/03/18 670 679 668 677 185,900
2015/03/17 668 669 654 668 134,900
2015/03/16 676 681 648 665 256,200
2015/03/13 681 689 671 677 174,800
2015/03/12 669 680 669 678 146,600
2015/03/11 674 675 664 667 173,900
2015/03/10 692 697 681 684 175,000
2015/03/09 670 692 666 692 267,000
2015/03/06 670 672 667 670 74,300
2015/03/05 667 669 664 665 67,000
2015/03/04 671 675 659 673 129,900
2015/03/03 670 684 661 678 260,000
2015/03/02 670 676 665 670 133,500
2015/02/27 657 684 657 670 217,100
2015/02/26 670 685 658 662 432,800
2015/02/25 640 662 638 660 385,500
2015/02/24 627 642 626 639 221,000
2015/02/23 622 631 621 630 192,700
2015/02/20 619 623 615 621 212,100
2015/02/19 620 621 613 613 146,100
2015/02/18 634 636 619 619 243,000
2015/02/17 633 641 621 636 212,200
2015/02/16 620 638 620 626 237,400
2015/02/13 620 627 604 607 413,000
2015/02/12 605 607 592 600 199,500
2015/02/10 613 613 594 600 266,200
2015/02/09 610 618 606 615 139,500
2015/02/06 600 612 600 611 99,500
2015/02/05 603 605 597 605 118,600
2015/02/04 599 604 598 601 87,700
2015/02/03 602 602 593 599 96,800
2015/02/02 599 599 591 597 92,400
2015/01/30 594 601 592 596 68,700
2015/01/29 601 602 590 590 161,500
2015/01/28 612 625 603 604 229,000
2015/01/27 586 601 586 600 90,700
2015/01/26 583 587 580 586 30,700
2015/01/23 583 588 583 583 38,400
2015/01/22 584 586 576 579 124,300
2015/01/21 597 597 586 588 63,800
2015/01/20 586 598 586 595 55,800
2015/01/19 601 604 588 588 54,500
2015/01/16 587 600 581 598 159,000
2015/01/15 597 606 588 601 92,500
2015/01/14 597 602 590 600 118,300
2015/01/13 617 617 590 600 106,300
2015/01/09 626 650 609 610 346,800
2015/01/08 624 626 609 614 164,500
2015/01/07 613 624 612 620 79,900
2015/01/06 626 632 617 621 118,400
2015/01/05 643 648 632 637 109,400

このページの先頭へ