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
2016/12/30 1,500 1,546 1,500 1,517 120,100
2016/12/29 1,570 1,614 1,528 1,538 319,300
2016/12/28 1,476 1,555 1,476 1,545 375,600
2016/12/27 1,500 1,504 1,406 1,476 252,500
2016/12/26 1,510 1,548 1,476 1,483 358,600
2016/12/22 1,374 1,490 1,371 1,481 544,800
2016/12/21 1,387 1,405 1,381 1,383 255,200
2016/12/20 1,370 1,393 1,362 1,379 217,400
2016/12/19 1,355 1,396 1,354 1,362 215,400
2016/12/16 1,350 1,389 1,346 1,368 420,800
2016/12/15 1,320 1,350 1,318 1,346 383,500
2016/12/14 1,270 1,316 1,270 1,308 249,400
2016/12/13 1,269 1,293 1,247 1,289 222,500
2016/12/12 1,295 1,300 1,245 1,277 259,200
2016/12/09 1,212 1,293 1,210 1,278 479,200
2016/12/08 1,163 1,232 1,161 1,221 324,700
2016/12/07 1,156 1,186 1,150 1,158 218,800
2016/12/06 1,150 1,157 1,140 1,150 231,100
2016/12/05 1,172 1,173 1,128 1,145 366,400
2016/12/02 1,241 1,245 1,186 1,190 354,200
2016/12/01 1,283 1,283 1,240 1,248 295,200
2016/11/30 1,270 1,286 1,268 1,280 86,800
2016/11/29 1,267 1,292 1,253 1,289 176,500
2016/11/28 1,300 1,312 1,264 1,280 190,800
2016/11/25 1,294 1,318 1,280 1,302 152,300
2016/11/24 1,320 1,320 1,290 1,297 88,600
2016/11/22 1,306 1,326 1,291 1,297 122,000
2016/11/21 1,310 1,344 1,300 1,332 175,900
2016/11/18 1,256 1,335 1,256 1,320 502,000
2016/11/17 1,220 1,256 1,220 1,247 203,200
2016/11/16 1,231 1,235 1,210 1,213 216,600
2016/11/15 1,229 1,253 1,204 1,218 267,600
2016/11/14 1,140 1,264 1,092 1,250 536,000
2016/11/11 1,190 1,190 1,128 1,163 341,800
2016/11/10 1,199 1,203 1,175 1,180 155,300
2016/11/09 1,223 1,232 1,089 1,133 319,800
2016/11/08 1,250 1,250 1,204 1,211 121,900
2016/11/07 1,200 1,224 1,196 1,217 210,600
2016/11/04 1,201 1,217 1,178 1,200 222,800
2016/11/02 1,267 1,271 1,234 1,235 201,000
2016/11/01 1,282 1,299 1,279 1,289 122,400
2016/10/31 1,280 1,285 1,271 1,277 44,400
2016/10/28 1,262 1,279 1,262 1,267 121,800
2016/10/27 1,257 1,261 1,247 1,251 90,200
2016/10/26 1,250 1,269 1,246 1,247 186,600
2016/10/25 1,255 1,270 1,248 1,250 253,500
2016/10/24 1,255 1,272 1,253 1,260 199,600
2016/10/21 1,289 1,309 1,255 1,258 209,600
2016/10/20 1,315 1,327 1,273 1,287 222,500
2016/10/19 1,332 1,336 1,306 1,321 80,800
2016/10/18 1,321 1,332 1,293 1,320 126,800
2016/10/17 1,312 1,327 1,309 1,316 104,700
2016/10/14 1,301 1,333 1,290 1,302 116,100
2016/10/13 1,329 1,360 1,283 1,295 676,400
2016/10/12 1,260 1,271 1,254 1,261 79,500
2016/10/11 1,270 1,284 1,260 1,268 71,600
2016/10/07 1,298 1,298 1,251 1,257 140,200
2016/10/06 1,286 1,312 1,283 1,307 179,100
2016/10/05 1,267 1,307 1,262 1,302 200,500
2016/10/04 1,265 1,268 1,251 1,267 122,900
2016/10/03 1,253 1,268 1,249 1,254 76,700
2016/09/30 1,258 1,266 1,248 1,251 100,100
2016/09/29 1,260 1,268 1,248 1,267 92,500
2016/09/28 1,214 1,238 1,214 1,236 110,200
2016/09/27 1,225 1,238 1,203 1,232 78,100
2016/09/26 1,267 1,269 1,222 1,241 127,400
2016/09/23 1,216 1,272 1,201 1,265 138,000
2016/09/21 1,199 1,221 1,186 1,214 67,600
2016/09/20 1,200 1,224 1,200 1,201 84,600
2016/09/16 1,196 1,224 1,194 1,209 111,200
2016/09/15 1,200 1,216 1,191 1,196 109,700
2016/09/14 1,225 1,225 1,195 1,201 153,700
2016/09/13 1,263 1,263 1,229 1,238 123,700
2016/09/12 1,245 1,271 1,238 1,240 135,500
2016/09/09 1,274 1,274 1,250 1,257 51,000
2016/09/08 1,269 1,277 1,248 1,265 144,900
2016/09/07 1,240 1,285 1,231 1,277 137,200
2016/09/06 1,301 1,302 1,237 1,264 298,600
2016/09/05 1,342 1,348 1,303 1,304 109,400
2016/09/02 1,357 1,362 1,333 1,350 78,400
2016/09/01 1,374 1,380 1,340 1,349 59,400
2016/08/31 1,381 1,400 1,361 1,361 136,400
2016/08/30 1,372 1,378 1,325 1,340 138,400
2016/08/29 1,347 1,378 1,335 1,372 126,300
2016/08/26 1,280 1,345 1,270 1,317 179,300
2016/08/25 1,361 1,365 1,260 1,287 194,500
2016/08/24 1,348 1,399 1,321 1,365 373,300
2016/08/23 1,251 1,315 1,251 1,304 369,000
2016/08/22 1,275 1,293 1,224 1,248 351,600
2016/08/19 1,153 1,279 1,153 1,224 710,500
2016/08/18 1,152 1,159 1,070 1,139 636,900
2016/08/17 1,296 1,318 1,161 1,188 458,800
2016/08/16 1,382 1,391 1,302 1,303 216,900
2016/08/15 1,318 1,421 1,316 1,412 439,700
2016/08/12 1,304 1,349 1,281 1,348 157,300
2016/08/10 1,300 1,300 1,274 1,289 73,000
2016/08/09 1,277 1,295 1,257 1,284 143,600
2016/08/08 1,336 1,336 1,229 1,247 228,700
2016/08/05 1,319 1,363 1,305 1,308 162,400
2016/08/04 1,324 1,361 1,302 1,321 136,700
2016/08/03 1,307 1,372 1,307 1,344 119,600
2016/08/02 1,350 1,380 1,338 1,351 103,500
2016/08/01 1,326 1,358 1,326 1,349 56,100
2016/07/29 1,312 1,361 1,305 1,356 108,800
2016/07/28 1,322 1,349 1,316 1,339 59,100
2016/07/27 1,339 1,346 1,311 1,329 105,500
2016/07/26 1,400 1,418 1,304 1,304 184,400
2016/07/25 1,400 1,445 1,390 1,417 180,500
2016/07/22 1,373 1,404 1,373 1,397 121,200
2016/07/21 1,366 1,426 1,366 1,424 224,100
2016/07/20 1,309 1,360 1,295 1,358 278,800
2016/07/19 1,280 1,359 1,276 1,303 231,600
2016/07/15 1,355 1,359 1,310 1,318 176,400
2016/07/14 1,367 1,386 1,320 1,325 169,000
2016/07/13 1,410 1,418 1,360 1,364 162,400
2016/07/12 1,425 1,442 1,405 1,413 111,500
2016/07/11 1,373 1,399 1,369 1,380 61,000
2016/07/08 1,380 1,390 1,332 1,343 78,100
2016/07/07 1,394 1,429 1,371 1,376 98,300
2016/07/06 1,384 1,409 1,360 1,394 94,800
2016/07/05 1,420 1,469 1,409 1,415 131,900
2016/07/04 1,455 1,464 1,440 1,453 126,000
2016/07/01 1,423 1,450 1,411 1,425 153,300
2016/06/30 1,384 1,454 1,367 1,440 423,100
2016/06/29 1,365 1,380 1,337 1,359 140,400
2016/06/28 1,275 1,345 1,268 1,317 149,700
2016/06/27 1,220 1,325 1,214 1,314 204,100
2016/06/24 1,366 1,385 1,222 1,252 191,200
2016/06/23 1,321 1,345 1,320 1,336 102,100
2016/06/22 1,380 1,394 1,330 1,332 131,200
2016/06/21 1,394 1,422 1,365 1,376 68,500
2016/06/20 1,385 1,445 1,375 1,405 190,200
2016/06/17 1,331 1,415 1,331 1,380 186,300
2016/06/16 1,390 1,397 1,305 1,317 143,500
2016/06/15 1,320 1,413 1,320 1,390 186,500
2016/06/14 1,396 1,413 1,312 1,314 191,300
2016/06/13 1,472 1,482 1,390 1,413 141,700
2016/06/10 1,500 1,511 1,495 1,500 67,100
2016/06/09 1,525 1,527 1,485 1,511 90,900
2016/06/08 1,549 1,549 1,487 1,496 258,100
2016/06/07 1,520 1,550 1,474 1,544 257,800
2016/06/06 1,465 1,528 1,433 1,526 351,200
2016/06/03 1,445 1,494 1,436 1,470 90,200
2016/06/02 1,497 1,510 1,443 1,462 163,800
2016/06/01 1,463 1,514 1,460 1,493 175,100
2016/05/31 1,445 1,518 1,435 1,493 460,800
2016/05/30 1,382 1,431 1,371 1,423 133,700
2016/05/27 1,381 1,392 1,371 1,387 78,900
2016/05/26 1,429 1,435 1,358 1,381 227,900
2016/05/25 1,435 1,447 1,401 1,416 151,500
2016/05/24 1,405 1,440 1,375 1,430 235,900
2016/05/23 1,424 1,465 1,395 1,434 261,700
2016/05/20 1,413 1,445 1,380 1,394 217,500
2016/05/19 1,406 1,448 1,404 1,443 329,600
2016/05/18 1,370 1,415 1,362 1,391 428,300
2016/05/17 1,365 1,373 1,282 1,369 282,500
2016/05/16 1,356 1,432 1,301 1,345 795,500
2016/05/13 1,223 1,253 1,190 1,224 290,800
2016/05/12 1,210 1,278 1,209 1,253 284,300
2016/05/11 1,200 1,236 1,174 1,210 440,300
2016/05/10 1,085 1,155 1,069 1,152 236,900
2016/05/09 1,075 1,102 1,064 1,071 112,800
2016/05/06 1,095 1,095 1,035 1,072 168,600
2016/05/02 1,051 1,055 1,021 1,035 146,100
2016/04/28 1,098 1,100 1,056 1,080 97,700
2016/04/27 1,070 1,099 1,063 1,075 151,300
2016/04/26 1,145 1,145 1,081 1,100 93,500
2016/04/25 1,150 1,175 1,140 1,145 77,300
2016/04/22 1,181 1,196 1,156 1,163 146,900
2016/04/21 1,199 1,212 1,185 1,198 147,100
2016/04/20 1,215 1,215 1,180 1,195 143,100
2016/04/19 1,185 1,208 1,167 1,208 158,500
2016/04/18 1,113 1,151 1,113 1,139 146,200
2016/04/15 1,151 1,197 1,148 1,184 92,300
2016/04/14 1,189 1,198 1,145 1,160 157,000
2016/04/13 1,120 1,194 1,120 1,185 235,800
2016/04/12 1,086 1,125 1,086 1,095 97,300
2016/04/11 1,050 1,123 1,042 1,096 98,700
2016/04/08 991 1,082 991 1,075 96,800
2016/04/07 1,040 1,060 1,017 1,020 130,900
2016/04/06 1,045 1,077 1,036 1,070 104,200
2016/04/05 1,092 1,106 1,051 1,060 214,800
2016/04/04 1,101 1,130 1,081 1,122 322,400
2016/04/01 1,204 1,204 1,119 1,131 140,800
2016/03/31 1,244 1,244 1,194 1,204 100,500
2016/03/30 1,187 1,245 1,185 1,219 143,800
2016/03/29 1,146 1,185 1,146 1,168 198,000
2016/03/28 1,186 1,212 1,172 1,184 80,200
2016/03/25 1,230 1,231 1,187 1,190 123,900
2016/03/24 1,201 1,251 1,198 1,246 132,000
2016/03/23 1,205 1,236 1,201 1,222 98,400
2016/03/22 1,218 1,241 1,197 1,227 136,200
2016/03/18 1,222 1,236 1,167 1,208 201,800
2016/03/17 1,275 1,279 1,243 1,250 98,400
2016/03/16 1,262 1,300 1,250 1,258 169,800
2016/03/15 1,317 1,329 1,263 1,266 218,000
2016/03/14 1,293 1,357 1,293 1,347 182,000
2016/03/11 1,296 1,312 1,275 1,308 75,800
2016/03/10 1,292 1,337 1,292 1,302 194,600
2016/03/09 1,279 1,324 1,257 1,282 233,900
2016/03/08 1,250 1,305 1,221 1,297 263,500
2016/03/07 1,204 1,288 1,200 1,278 179,700
2016/03/04 1,194 1,214 1,173 1,210 102,500
2016/03/03 1,164 1,191 1,162 1,188 137,500
2016/03/02 1,156 1,190 1,148 1,175 113,100
2016/03/01 1,105 1,147 1,085 1,133 109,000
2016/02/29 1,117 1,136 1,097 1,121 126,500
2016/02/26 1,102 1,121 1,090 1,094 67,200
2016/02/25 1,083 1,114 1,070 1,089 127,100
2016/02/24 1,103 1,120 1,080 1,087 59,500
2016/02/23 1,127 1,144 1,103 1,118 101,200
2016/02/22 1,100 1,148 1,100 1,126 106,800
2016/02/19 1,103 1,149 1,097 1,126 116,600
2016/02/18 1,167 1,170 1,122 1,129 138,500
2016/02/17 1,082 1,164 1,082 1,104 299,600
2016/02/16 1,058 1,150 1,042 1,089 365,800
2016/02/15 1,069 1,069 999 1,058 324,500
2016/02/12 923 939 887 919 382,900
2016/02/10 1,071 1,086 943 965 378,200
2016/02/09 1,120 1,120 1,054 1,079 165,300
2016/02/08 1,110 1,180 1,047 1,166 277,300
2016/02/05 1,141 1,171 1,080 1,110 282,800
2016/02/04 1,203 1,218 1,153 1,155 306,000
2016/02/03 1,251 1,275 1,226 1,243 159,200
2016/02/02 1,330 1,332 1,280 1,283 142,700
2016/02/01 1,300 1,339 1,294 1,328 157,200
2016/01/29 1,261 1,299 1,234 1,293 110,500
2016/01/28 1,249 1,278 1,228 1,264 150,300
2016/01/27 1,267 1,290 1,243 1,247 198,400
2016/01/26 1,299 1,303 1,253 1,254 200,300
2016/01/25 1,254 1,300 1,233 1,287 155,800
2016/01/22 1,167 1,240 1,167 1,234 235,300
2016/01/21 1,162 1,240 1,155 1,156 242,600
2016/01/20 1,251 1,278 1,203 1,206 152,600
2016/01/19 1,247 1,290 1,241 1,277 162,000
2016/01/18 1,240 1,266 1,208 1,252 215,500
2016/01/15 1,341 1,349 1,271 1,310 225,800
2016/01/14 1,309 1,311 1,245 1,291 323,300
2016/01/13 1,363 1,376 1,288 1,354 266,800
2016/01/12 1,410 1,417 1,318 1,333 234,500
2016/01/08 1,400 1,435 1,388 1,402 257,200
2016/01/07 1,459 1,519 1,381 1,414 555,200
2016/01/06 1,465 1,480 1,430 1,445 330,900
2016/01/05 1,478 1,480 1,382 1,410 377,900
2016/01/04 1,436 1,490 1,429 1,465 232,800

このページの先頭へ