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
2018/12/28 765 799 764 785 621,600
2018/12/27 792 796 756 770 794,600
2018/12/26 722 740 705 721 833,900
2018/12/25 699 725 687 692 1,315,100
2018/12/21 766 778 741 755 1,346,600
2018/12/20 811 826 780 787 898,900
2018/12/19 835 860 817 829 663,600
2018/12/18 832 866 825 845 745,500
2018/12/17 866 893 859 862 587,000
2018/12/14 915 915 877 881 600,400
2018/12/13 915 940 900 922 508,800
2018/12/12 882 919 857 901 842,600
2018/12/11 927 930 872 882 894,700
2018/12/10 908 926 898 916 884,500
2018/12/07 989 1,004 919 923 1,358,400
2018/12/06 1,020 1,020 964 980 1,140,200
2018/12/05 1,030 1,065 1,019 1,025 694,200
2018/12/04 1,130 1,146 1,074 1,074 687,500
2018/12/03 1,093 1,138 1,079 1,115 832,600
2018/11/30 1,078 1,078 1,045 1,057 627,700
2018/11/29 1,090 1,116 1,074 1,078 654,400
2018/11/28 1,054 1,089 1,046 1,080 690,900
2018/11/27 1,054 1,069 1,019 1,044 473,600
2018/11/26 1,017 1,059 1,002 1,038 603,300
2018/11/22 1,037 1,039 1,002 1,024 609,700
2018/11/21 987 1,056 973 1,035 855,900
2018/11/20 1,030 1,065 1,002 1,009 987,400
2018/11/19 952 1,080 950 1,073 1,661,400
2018/11/16 1,093 1,093 947 947 2,186,400
2018/11/15 1,080 1,193 1,057 1,080 2,158,400
2018/11/14 1,039 1,053 1,023 1,039 399,900
2018/11/13 1,017 1,037 1,002 1,037 536,800
2018/11/12 1,062 1,076 1,033 1,059 757,600
2018/11/09 1,150 1,150 1,067 1,084 1,105,600
2018/11/08 1,168 1,177 1,111 1,171 1,375,700
2018/11/07 1,095 1,153 1,095 1,113 927,600
2018/11/06 1,071 1,115 1,066 1,100 812,600
2018/11/05 1,090 1,102 1,053 1,060 586,400
2018/11/02 1,046 1,099 1,034 1,098 1,056,500
2018/11/01 1,023 1,036 1,002 1,023 520,200
2018/10/31 978 1,025 975 1,023 766,700
2018/10/30 880 948 876 948 700,200
2018/10/29 908 931 895 897 576,300
2018/10/26 939 954 894 908 752,400
2018/10/25 952 953 911 914 1,066,700
2018/10/24 1,018 1,029 994 1,005 519,400
2018/10/23 1,019 1,028 1,002 1,010 529,200
2018/10/22 1,000 1,036 987 1,032 408,500
2018/10/19 995 1,020 980 1,002 546,000
2018/10/18 1,032 1,058 1,018 1,023 691,400
2018/10/17 1,010 1,045 1,010 1,032 698,400
2018/10/16 982 1,002 957 984 745,200
2018/10/15 1,002 1,021 978 995 754,700
2018/10/12 944 998 933 987 1,588,900
2018/10/11 950 968 941 950 1,454,300
2018/10/10 1,032 1,033 1,000 1,016 715,000
2018/10/09 1,047 1,047 1,007 1,015 733,200
2018/10/05 1,096 1,096 1,058 1,063 989,900
2018/10/04 1,125 1,132 1,100 1,105 720,100
2018/10/03 1,160 1,160 1,119 1,123 758,700
2018/10/02 1,192 1,202 1,152 1,160 1,128,300
2018/10/01 1,119 1,174 1,111 1,165 1,095,500
2018/09/28 1,100 1,116 1,094 1,102 549,300
2018/09/27 1,133 1,140 1,082 1,087 1,204,300
2018/09/26 1,113 1,135 1,107 1,132 690,300
2018/09/25 1,135 1,142 1,115 1,132 731,500
2018/09/21 1,119 1,137 1,109 1,137 807,600
2018/09/20 1,134 1,142 1,098 1,107 865,200
2018/09/19 1,139 1,158 1,123 1,144 1,123,000
2018/09/18 1,123 1,143 1,101 1,124 886,900
2018/09/14 1,109 1,145 1,107 1,132 978,900
2018/09/13 1,100 1,126 1,090 1,097 950,300
2018/09/12 1,170 1,183 1,113 1,115 864,000
2018/09/11 1,211 1,220 1,172 1,184 932,000
2018/09/10 1,240 1,246 1,191 1,211 1,223,500
2018/09/07 1,290 1,290 1,251 1,270 763,700
2018/09/06 1,372 1,373 1,313 1,330 536,000
2018/09/05 1,401 1,409 1,375 1,394 282,200
2018/09/04 1,401 1,431 1,399 1,411 222,100
2018/09/03 1,422 1,430 1,397 1,409 274,200
2018/08/31 1,435 1,449 1,410 1,426 250,900
2018/08/30 1,443 1,470 1,427 1,461 609,200
2018/08/29 1,430 1,437 1,401 1,422 695,900
2018/08/28 1,470 1,484 1,438 1,458 293,500
2018/08/27 1,430 1,460 1,408 1,448 394,600
2018/08/24 1,428 1,437 1,409 1,427 344,100
2018/08/23 1,400 1,422 1,391 1,402 640,700
2018/08/22 1,345 1,392 1,342 1,387 530,800
2018/08/21 1,333 1,349 1,306 1,343 611,800
2018/08/20 1,368 1,400 1,356 1,363 342,900
2018/08/17 1,380 1,395 1,359 1,368 439,600
2018/08/16 1,330 1,373 1,288 1,358 939,200
2018/08/15 1,450 1,459 1,329 1,359 1,351,300
2018/08/14 1,431 1,469 1,405 1,469 663,300
2018/08/13 1,490 1,497 1,415 1,415 792,400
2018/08/10 1,601 1,657 1,515 1,538 1,099,500
2018/08/09 1,595 1,597 1,545 1,580 396,900
2018/08/08 1,500 1,597 1,496 1,579 782,600
2018/08/07 1,519 1,529 1,474 1,500 859,400
2018/08/06 1,633 1,634 1,489 1,529 991,100
2018/08/03 1,699 1,699 1,639 1,641 496,600
2018/08/02 1,666 1,709 1,658 1,660 653,700
2018/08/01 1,667 1,678 1,657 1,660 389,000
2018/07/31 1,661 1,670 1,631 1,667 393,700
2018/07/30 1,650 1,668 1,644 1,666 321,400
2018/07/27 1,660 1,673 1,644 1,673 393,300
2018/07/26 1,668 1,678 1,648 1,657 401,100
2018/07/25 1,640 1,665 1,636 1,664 483,200
2018/07/24 1,690 1,691 1,621 1,652 765,400
2018/07/23 1,686 1,704 1,640 1,695 506,800
2018/07/20 1,735 1,746 1,697 1,707 537,900
2018/07/19 1,720 1,747 1,699 1,731 484,500
2018/07/18 1,710 1,753 1,696 1,719 480,000
2018/07/17 1,732 1,733 1,690 1,700 660,600
2018/07/13 1,789 1,799 1,720 1,740 690,100
2018/07/12 1,690 1,773 1,667 1,762 656,600
2018/07/11 1,723 1,732 1,623 1,679 761,700
2018/07/10 1,710 1,767 1,709 1,751 687,800
2018/07/09 1,691 1,701 1,634 1,690 517,900
2018/07/06 1,644 1,691 1,616 1,691 634,900
2018/07/05 1,604 1,631 1,596 1,604 475,500
2018/07/04 1,680 1,680 1,600 1,603 814,500
2018/07/03 1,750 1,755 1,676 1,710 486,900
2018/07/02 1,698 1,771 1,686 1,717 614,400
2018/06/29 1,739 1,745 1,700 1,712 561,700
2018/06/28 1,703 1,727 1,666 1,724 730,000
2018/06/27 1,710 1,743 1,694 1,703 626,000
2018/06/26 1,700 1,742 1,694 1,726 845,000
2018/06/25 1,813 1,819 1,749 1,763 457,600
2018/06/22 1,820 1,837 1,801 1,813 505,900
2018/06/21 1,858 1,899 1,844 1,844 305,400
2018/06/20 1,847 1,879 1,808 1,879 776,600
2018/06/19 1,909 1,948 1,848 1,884 612,800
2018/06/18 2,002 2,009 1,906 1,933 795,000
2018/06/15 2,104 2,150 2,064 2,067 430,100
2018/06/14 2,160 2,181 2,102 2,105 330,900
2018/06/13 2,116 2,187 2,115 2,168 510,000
2018/06/12 2,130 2,133 2,092 2,105 244,000
2018/06/11 2,120 2,122 2,088 2,118 254,200
2018/06/08 2,157 2,158 2,118 2,125 318,200
2018/06/07 2,135 2,178 2,121 2,162 209,400
2018/06/06 2,136 2,187 2,135 2,148 284,500
2018/06/05 2,207 2,215 2,144 2,144 344,200
2018/06/04 2,235 2,246 2,188 2,207 369,700
2018/06/01 2,178 2,204 2,158 2,194 379,300
2018/05/31 2,220 2,279 2,168 2,207 574,500
2018/05/30 2,185 2,205 2,151 2,181 544,700
2018/05/29 2,140 2,288 2,139 2,235 1,532,300
2018/05/28 2,100 2,128 2,072 2,091 356,200
2018/05/25 2,101 2,119 2,075 2,104 514,700
2018/05/24 2,190 2,222 2,122 2,136 705,200
2018/05/23 2,115 2,188 2,087 2,179 801,000
2018/05/22 2,209 2,211 2,130 2,136 797,000
2018/05/21 2,197 2,209 2,135 2,188 926,300
2018/05/18 2,270 2,276 2,135 2,154 1,420,300
2018/05/17 2,400 2,418 2,237 2,259 1,033,700
2018/05/16 2,330 2,480 2,325 2,374 1,102,600
2018/05/15 2,451 2,493 2,400 2,436 709,000
2018/05/14 2,475 2,520 2,436 2,520 630,900
2018/05/11 2,391 2,482 2,362 2,473 560,500
2018/05/10 2,389 2,389 2,304 2,368 526,700
2018/05/09 2,393 2,399 2,347 2,358 460,300
2018/05/08 2,409 2,427 2,389 2,393 336,100
2018/05/07 2,425 2,451 2,391 2,397 324,200
2018/05/02 2,388 2,419 2,380 2,400 403,600
2018/05/01 2,425 2,439 2,395 2,404 453,200
2018/04/27 2,525 2,525 2,441 2,456 492,000
2018/04/26 2,505 2,527 2,480 2,508 458,400
2018/04/25 2,460 2,462 2,424 2,455 470,900
2018/04/24 2,500 2,506 2,467 2,487 375,300
2018/04/23 2,543 2,549 2,478 2,491 335,000
2018/04/20 2,525 2,554 2,490 2,505 536,100
2018/04/19 2,630 2,636 2,550 2,563 561,100
2018/04/18 2,700 2,700 2,586 2,604 573,800
2018/04/17 2,744 2,790 2,656 2,667 378,500
2018/04/16 2,798 2,844 2,732 2,748 407,400
2018/04/13 2,695 2,800 2,695 2,790 988,700
2018/04/12 2,622 2,696 2,592 2,670 483,400
2018/04/11 2,572 2,646 2,564 2,629 532,700
2018/04/10 2,450 2,540 2,436 2,533 411,000
2018/04/09 2,478 2,488 2,396 2,470 728,100
2018/04/06 2,625 2,637 2,491 2,516 782,800
2018/04/05 2,669 2,688 2,638 2,651 368,800
2018/04/04 2,645 2,693 2,595 2,632 385,300
2018/04/03 2,599 2,634 2,579 2,605 253,900
2018/04/02 2,678 2,707 2,639 2,649 252,900
2018/03/30 2,650 2,730 2,650 2,678 648,200
2018/03/29 2,582 2,642 2,554 2,611 351,100
2018/03/28 2,550 2,613 2,545 2,549 248,100
2018/03/27 2,600 2,623 2,571 2,598 252,100
2018/03/26 2,502 2,540 2,424 2,530 337,800
2018/03/23 2,540 2,594 2,527 2,529 453,100
2018/03/22 2,599 2,676 2,581 2,640 456,600
2018/03/20 2,531 2,586 2,511 2,559 258,400
2018/03/19 2,600 2,629 2,558 2,585 247,800
2018/03/16 2,675 2,677 2,598 2,614 301,900
2018/03/15 2,690 2,698 2,642 2,670 261,600
2018/03/14 2,620 2,695 2,620 2,695 263,600
2018/03/13 2,638 2,677 2,535 2,651 889,800
2018/03/12 2,710 2,765 2,659 2,698 628,600
2018/03/09 2,650 2,719 2,608 2,646 557,300
2018/03/08 2,537 2,631 2,501 2,602 494,600
2018/03/07 2,500 2,560 2,477 2,487 378,400
2018/03/06 2,570 2,607 2,532 2,544 413,700
2018/03/05 2,610 2,640 2,471 2,471 644,400
2018/03/02 2,620 2,688 2,607 2,645 451,300
2018/03/01 2,639 2,708 2,626 2,691 450,400
2018/02/28 2,680 2,719 2,666 2,701 516,100
2018/02/27 2,590 2,728 2,590 2,687 811,800
2018/02/26 2,547 2,574 2,510 2,563 382,500
2018/02/23 2,500 2,541 2,485 2,497 233,000
2018/02/22 2,525 2,557 2,468 2,484 408,100
2018/02/21 2,541 2,580 2,500 2,530 520,100
2018/02/20 2,495 2,538 2,437 2,532 459,000
2018/02/19 2,513 2,532 2,463 2,495 415,000
2018/02/16 2,577 2,607 2,447 2,463 720,700
2018/02/15 2,469 2,618 2,450 2,559 1,291,400
2018/02/14 2,402 2,432 2,278 2,352 584,300
2018/02/13 2,488 2,492 2,370 2,383 604,600
2018/02/09 2,267 2,365 2,250 2,360 524,400
2018/02/08 2,500 2,535 2,426 2,467 773,900
2018/02/07 2,600 2,620 2,496 2,506 970,900
2018/02/06 2,327 2,468 2,201 2,355 1,417,600
2018/02/05 2,687 2,730 2,660 2,677 705,100
2018/02/02 2,794 2,833 2,763 2,808 632,900
2018/02/01 2,865 2,866 2,723 2,844 906,500
2018/01/31 2,765 2,894 2,683 2,859 1,062,200
2018/01/30 2,804 2,900 2,787 2,841 916,200
2018/01/29 2,749 2,822 2,741 2,791 619,600
2018/01/26 2,724 2,732 2,680 2,706 455,500
2018/01/25 2,671 2,726 2,620 2,692 711,900
2018/01/24 2,800 2,801 2,715 2,725 572,900
2018/01/23 2,800 2,820 2,788 2,808 350,400
2018/01/22 2,790 2,791 2,744 2,790 474,800
2018/01/19 2,740 2,799 2,737 2,790 779,500
2018/01/18 2,770 2,789 2,727 2,742 816,300
2018/01/17 2,685 2,731 2,671 2,725 580,100
2018/01/16 2,661 2,719 2,608 2,710 657,200
2018/01/15 2,745 2,752 2,681 2,682 771,000
2018/01/12 2,681 2,743 2,672 2,725 1,036,700
2018/01/11 2,550 2,675 2,540 2,659 1,069,700
2018/01/10 2,633 2,633 2,534 2,558 808,200
2018/01/09 2,510 2,640 2,505 2,632 1,363,200
2018/01/05 2,460 2,490 2,433 2,484 753,000
2018/01/04 2,347 2,431 2,329 2,421 866,400

このページの先頭へ