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
2017/12/29 2,291 2,324 2,281 2,300 289,400
2017/12/28 2,327 2,327 2,275 2,301 439,200
2017/12/27 2,254 2,309 2,251 2,294 392,300
2017/12/26 2,252 2,287 2,234 2,262 643,400
2017/12/25 2,324 2,324 2,242 2,252 622,800
2017/12/22 2,330 2,342 2,293 2,324 342,700
2017/12/21 2,342 2,354 2,303 2,330 389,900
2017/12/20 2,345 2,365 2,323 2,346 533,500
2017/12/19 2,365 2,397 2,311 2,335 489,600
2017/12/18 2,349 2,368 2,315 2,350 656,600
2017/12/15 2,335 2,343 2,263 2,307 490,100
2017/12/14 2,289 2,335 2,263 2,335 720,100
2017/12/13 2,281 2,285 2,217 2,260 399,600
2017/12/12 2,329 2,345 2,250 2,277 599,700
2017/12/11 2,303 2,315 2,265 2,305 784,500
2017/12/08 2,199 2,236 2,197 2,230 534,600
2017/12/07 2,155 2,178 2,141 2,178 402,100
2017/12/06 2,135 2,189 2,087 2,106 661,500
2017/12/05 2,105 2,136 2,045 2,117 794,400
2017/12/04 2,175 2,191 2,151 2,153 341,200
2017/12/01 2,212 2,234 2,149 2,195 573,500
2017/11/30 2,087 2,210 2,076 2,210 1,939,400
2017/11/29 2,330 2,336 2,222 2,237 802,700
2017/11/28 2,464 2,467 2,286 2,291 1,295,800
2017/11/27 2,500 2,502 2,440 2,464 541,900
2017/11/24 2,497 2,540 2,464 2,475 880,900
2017/11/22 2,420 2,495 2,389 2,482 1,088,800
2017/11/21 2,360 2,423 2,332 2,420 617,700
2017/11/20 2,366 2,377 2,316 2,330 428,400
2017/11/17 2,421 2,430 2,323 2,360 706,400
2017/11/16 2,290 2,440 2,290 2,372 817,200
2017/11/15 2,260 2,380 2,153 2,337 1,234,700
2017/11/14 2,430 2,480 2,402 2,402 932,000
2017/11/13 2,400 2,477 2,394 2,440 924,700
2017/11/10 2,354 2,420 2,347 2,373 609,000
2017/11/09 2,428 2,478 2,333 2,404 853,600
2017/11/08 2,370 2,410 2,354 2,388 463,500
2017/11/07 2,326 2,410 2,322 2,384 620,800
2017/11/06 2,409 2,413 2,315 2,333 458,100
2017/11/02 2,435 2,438 2,321 2,368 962,400
2017/11/01 2,352 2,437 2,328 2,423 1,119,500
2017/10/31 2,279 2,369 2,271 2,319 867,700
2017/10/30 2,240 2,282 2,222 2,255 571,000
2017/10/27 2,216 2,227 2,160 2,214 482,400
2017/10/26 2,145 2,244 2,135 2,222 607,600
2017/10/25 2,170 2,173 2,128 2,154 442,900
2017/10/24 2,151 2,168 2,107 2,168 419,000
2017/10/23 2,169 2,183 2,144 2,171 392,600
2017/10/20 2,180 2,181 2,131 2,131 735,400
2017/10/19 2,199 2,330 2,190 2,211 2,074,900
2017/10/18 2,200 2,254 2,153 2,186 1,004,700
2017/10/17 2,160 2,201 2,136 2,190 988,300
2017/10/16 2,145 2,189 2,111 2,153 1,326,100
2017/10/13 2,075 2,176 2,051 2,170 2,371,600
2017/10/12 1,961 2,073 1,961 2,060 2,279,600
2017/10/11 1,871 1,875 1,835 1,850 373,300
2017/10/10 1,890 1,897 1,860 1,870 373,500
2017/10/06 1,874 1,888 1,866 1,877 345,400
2017/10/05 1,831 1,899 1,830 1,874 473,900
2017/10/04 1,863 1,864 1,827 1,834 544,100
2017/10/03 1,919 1,919 1,871 1,885 428,600
2017/10/02 1,910 1,927 1,893 1,908 468,600
2017/09/29 1,899 1,939 1,878 1,897 780,800
2017/09/28 1,850 1,888 1,829 1,882 665,900
2017/09/27 1,818 1,825 1,793 1,823 537,900
2017/09/26 1,828 1,828 1,791 1,811 361,900
2017/09/25 1,830 1,869 1,812 1,850 510,400
2017/09/22 1,833 1,849 1,788 1,812 765,700
2017/09/21 1,900 1,906 1,846 1,859 822,600
2017/09/20 1,866 1,919 1,865 1,911 797,700
2017/09/19 1,880 1,919 1,830 1,891 1,744,500
2017/09/15 1,710 1,827 1,708 1,820 1,832,700
2017/09/14 1,651 1,732 1,650 1,727 1,396,700
2017/09/13 1,650 1,671 1,635 1,652 574,100
2017/09/12 1,610 1,640 1,581 1,630 621,800
2017/09/11 1,580 1,597 1,565 1,587 483,100
2017/09/08 1,584 1,598 1,545 1,556 377,500
2017/09/07 1,623 1,642 1,565 1,582 755,300
2017/09/06 1,599 1,632 1,572 1,605 644,800
2017/09/05 1,690 1,700 1,592 1,601 985,300
2017/09/04 1,693 1,714 1,687 1,707 557,600
2017/09/01 1,720 1,727 1,671 1,706 875,700
2017/08/31 1,665 1,716 1,660 1,709 1,127,400
2017/08/30 1,675 1,686 1,640 1,657 609,500
2017/08/29 1,642 1,667 1,637 1,655 450,000
2017/08/28 1,658 1,672 1,648 1,657 532,600
2017/08/25 1,645 1,656 1,638 1,656 432,100
2017/08/24 1,640 1,647 1,629 1,631 514,000
2017/08/23 1,669 1,670 1,629 1,650 523,600
2017/08/22 1,620 1,659 1,609 1,647 794,700
2017/08/21 1,702 1,706 1,590 1,602 1,582,800
2017/08/18 1,639 1,730 1,618 1,730 1,647,600
2017/08/17 1,608 1,690 1,605 1,676 1,641,500
2017/08/16 1,611 1,621 1,590 1,618 1,236,200
2017/08/15 1,560 1,598 1,559 1,598 1,752,500
2017/08/14 1,458 1,499 1,430 1,495 537,700
2017/08/10 1,494 1,512 1,479 1,486 446,400
2017/08/09 1,523 1,525 1,466 1,479 647,500
2017/08/08 1,483 1,520 1,482 1,510 449,600
2017/08/07 1,505 1,505 1,462 1,473 451,300
2017/08/04 1,501 1,502 1,416 1,475 754,400
2017/08/03 1,580 1,580 1,504 1,511 703,500
2017/08/02 1,575 1,587 1,548 1,565 427,700
2017/08/01 1,650 1,650 1,544 1,552 885,100
2017/07/31 1,654 1,657 1,607 1,640 854,200
2017/07/28 1,658 1,659 1,605 1,621 1,011,700
2017/07/27 1,647 1,686 1,634 1,679 1,331,500
2017/07/26 1,638 1,646 1,582 1,623 1,414,900
2017/07/25 1,600 1,630 1,587 1,629 1,726,200
2017/07/24 1,560 1,575 1,528 1,574 302,600
2017/07/21 1,551 1,569 1,537 1,560 357,500
2017/07/20 1,524 1,562 1,518 1,558 414,500
2017/07/19 1,516 1,519 1,495 1,513 216,400
2017/07/18 1,526 1,529 1,502 1,512 209,800
2017/07/14 1,514 1,529 1,505 1,523 290,800
2017/07/13 1,521 1,530 1,501 1,511 221,100
2017/07/12 1,530 1,532 1,503 1,516 171,500
2017/07/11 1,520 1,535 1,509 1,526 193,100
2017/07/10 1,542 1,549 1,501 1,522 435,900
2017/07/07 1,495 1,538 1,491 1,524 459,900
2017/07/06 1,540 1,546 1,488 1,498 755,800
2017/07/05 1,430 1,487 1,411 1,481 937,100
2017/07/04 1,430 1,436 1,395 1,405 609,500
2017/07/03 1,450 1,458 1,426 1,433 280,200
2017/06/30 1,450 1,459 1,414 1,453 475,900
2017/06/29 1,490 1,492 1,461 1,483 481,100
2017/06/28 1,526 1,528 1,473 1,473 445,300
2017/06/27 1,553 1,560 1,525 1,540 339,000
2017/06/26 1,531 1,568 1,521 1,555 438,400
2017/06/23 1,581 1,584 1,525 1,545 492,000
2017/06/22 1,541 1,584 1,540 1,568 554,300
2017/06/21 1,562 1,580 1,534 1,540 372,900
2017/06/20 1,558 1,585 1,542 1,584 607,500
2017/06/19 1,521 1,544 1,508 1,541 306,200
2017/06/16 1,520 1,541 1,504 1,518 524,000
2017/06/15 1,520 1,532 1,503 1,503 366,700
2017/06/14 1,570 1,572 1,497 1,515 581,500
2017/06/13 1,567 1,570 1,540 1,562 437,800
2017/06/12 1,603 1,606 1,568 1,584 390,200
2017/06/09 1,600 1,634 1,589 1,600 686,000
2017/06/08 1,575 1,600 1,575 1,597 521,900
2017/06/07 1,546 1,576 1,545 1,568 356,000
2017/06/06 1,588 1,588 1,554 1,560 320,900
2017/06/05 1,574 1,598 1,552 1,587 435,800
2017/06/02 1,581 1,594 1,564 1,568 574,100
2017/06/01 1,597 1,603 1,572 1,587 481,400
2017/05/31 1,581 1,606 1,561 1,593 412,100
2017/05/30 1,571 1,620 1,569 1,587 394,500
2017/05/29 1,609 1,609 1,576 1,579 264,300
2017/05/26 1,606 1,660 1,591 1,615 1,123,600
2017/05/25 1,600 1,600 1,584 1,600 340,800
2017/05/24 1,580 1,595 1,555 1,593 611,500
2017/05/23 1,599 1,606 1,568 1,574 438,000
2017/05/22 1,631 1,631 1,586 1,593 311,900
2017/05/19 1,610 1,617 1,584 1,603 507,000
2017/05/18 1,525 1,600 1,505 1,584 978,800
2017/05/17 1,567 1,629 1,562 1,605 1,160,000
2017/05/16 1,500 1,568 1,475 1,568 1,846,200
2017/05/15 1,401 1,436 1,393 1,436 516,400
2017/05/12 1,434 1,435 1,380 1,388 471,400
2017/05/11 1,415 1,458 1,410 1,445 528,100
2017/05/10 1,390 1,414 1,379 1,414 351,900
2017/05/09 1,397 1,408 1,376 1,398 464,900
2017/05/08 1,380 1,390 1,362 1,388 382,300
2017/05/02 1,368 1,370 1,343 1,361 275,900
2017/05/01 1,325 1,368 1,325 1,363 327,000
2017/04/28 1,336 1,341 1,316 1,325 285,400
2017/04/27 1,323 1,346 1,310 1,340 267,400
2017/04/26 1,338 1,339 1,304 1,333 353,500
2017/04/25 1,290 1,314 1,281 1,313 488,800
2017/04/24 1,343 1,345 1,287 1,297 475,100
2017/04/21 1,356 1,356 1,301 1,338 355,400
2017/04/20 1,366 1,394 1,324 1,326 820,100
2017/04/19 1,285 1,365 1,283 1,337 643,500
2017/04/18 1,280 1,314 1,275 1,297 480,900
2017/04/17 1,246 1,250 1,209 1,242 332,000
2017/04/14 1,235 1,294 1,230 1,253 580,700
2017/04/13 1,205 1,230 1,187 1,221 467,800
2017/04/12 1,201 1,207 1,161 1,175 623,000
2017/04/11 1,242 1,252 1,203 1,219 450,200
2017/04/10 1,268 1,269 1,241 1,246 289,100
2017/04/07 1,272 1,282 1,211 1,270 499,900
2017/04/06 1,256 1,286 1,251 1,269 303,600
2017/04/05 1,318 1,318 1,254 1,280 463,300
2017/04/04 1,343 1,343 1,286 1,308 444,900
2017/04/03 1,379 1,388 1,330 1,346 376,600
2017/03/31 1,418 1,422 1,371 1,371 354,600
2017/03/30 1,430 1,451 1,390 1,403 473,800
2017/03/29 1,395 1,422 1,375 1,410 310,100
2017/03/28 1,369 1,375 1,354 1,370 215,200
2017/03/27 1,370 1,379 1,348 1,348 384,500
2017/03/24 1,351 1,358 1,306 1,355 751,100
2017/03/23 1,336 1,386 1,320 1,321 1,526,600
2017/03/22 1,570 1,618 1,561 1,566 306,000
2017/03/21 1,610 1,640 1,594 1,605 400,100
2017/03/17 1,568 1,593 1,562 1,563 97,600
2017/03/16 1,554 1,591 1,553 1,582 147,400
2017/03/15 1,573 1,585 1,557 1,565 163,600
2017/03/14 1,580 1,599 1,573 1,588 260,000
2017/03/13 1,592 1,625 1,586 1,601 256,100
2017/03/10 1,585 1,613 1,570 1,583 322,000
2017/03/09 1,570 1,586 1,558 1,569 284,400
2017/03/08 1,579 1,590 1,559 1,559 252,000
2017/03/07 1,587 1,593 1,541 1,571 538,500
2017/03/06 1,601 1,611 1,580 1,600 434,100
2017/03/03 1,549 1,631 1,543 1,599 1,083,900
2017/03/02 1,560 1,582 1,524 1,536 524,500
2017/03/01 1,492 1,547 1,485 1,540 780,700
2017/02/28 1,474 1,505 1,464 1,477 278,600
2017/02/27 1,481 1,486 1,453 1,455 217,600
2017/02/24 1,470 1,497 1,453 1,492 185,500
2017/02/23 1,486 1,490 1,455 1,464 220,100
2017/02/22 1,500 1,500 1,456 1,486 417,100
2017/02/21 1,535 1,535 1,483 1,500 412,200
2017/02/20 1,530 1,548 1,520 1,532 478,600
2017/02/17 1,481 1,537 1,472 1,501 414,100
2017/02/16 1,536 1,542 1,474 1,500 679,400
2017/02/15 1,558 1,574 1,448 1,536 1,821,400
2017/02/14 1,631 1,680 1,583 1,678 439,200
2017/02/13 1,630 1,649 1,619 1,619 168,700
2017/02/10 1,582 1,608 1,582 1,592 115,400
2017/02/09 1,578 1,617 1,560 1,576 187,800
2017/02/08 1,600 1,611 1,536 1,559 339,300
2017/02/07 1,620 1,620 1,581 1,600 112,100
2017/02/06 1,609 1,631 1,609 1,615 69,800
2017/02/03 1,625 1,675 1,603 1,606 141,400
2017/02/02 1,640 1,669 1,602 1,616 187,500
2017/02/01 1,600 1,657 1,597 1,651 205,100
2017/01/31 1,613 1,643 1,594 1,624 132,700
2017/01/30 1,611 1,644 1,603 1,614 208,100
2017/01/27 1,660 1,665 1,606 1,640 247,300
2017/01/26 1,655 1,680 1,619 1,655 438,900
2017/01/25 1,605 1,653 1,575 1,644 369,600
2017/01/24 1,487 1,618 1,481 1,605 669,500
2017/01/23 1,525 1,525 1,478 1,487 332,900
2017/01/20 1,549 1,549 1,463 1,480 354,100
2017/01/19 1,481 1,530 1,454 1,516 135,100
2017/01/18 1,452 1,474 1,430 1,450 89,600
2017/01/17 1,493 1,500 1,465 1,482 82,000
2017/01/16 1,510 1,515 1,491 1,510 122,200
2017/01/13 1,502 1,527 1,502 1,527 122,200
2017/01/12 1,488 1,531 1,488 1,529 128,500
2017/01/11 1,510 1,524 1,502 1,515 136,800
2017/01/10 1,522 1,534 1,508 1,528 123,900
2017/01/06 1,510 1,555 1,505 1,543 208,600
2017/01/05 1,515 1,549 1,495 1,540 180,400
2017/01/04 1,535 1,548 1,509 1,509 132,900

このページの先頭へ