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
2019/12/30 952 952 910 924 731,900
2019/12/27 962 962 938 948 511,800
2019/12/26 927 980 927 950 879,500
2019/12/25 935 938 925 932 282,500
2019/12/24 930 942 925 941 360,600
2019/12/23 966 969 932 934 473,700
2019/12/20 951 965 940 959 398,400
2019/12/19 936 956 936 951 366,400
2019/12/18 989 989 931 941 1,137,600
2019/12/17 996 996 970 977 627,000
2019/12/16 1,009 1,023 978 981 1,089,400
2019/12/13 953 1,003 953 995 1,956,800
2019/12/12 935 940 926 930 270,800
2019/12/11 944 953 925 930 435,400
2019/12/10 939 943 930 943 453,200
2019/12/09 950 950 928 937 432,200
2019/12/06 927 953 926 939 460,100
2019/12/05 932 937 917 925 365,900
2019/12/04 909 927 901 927 413,700
2019/12/03 917 935 907 929 282,200
2019/12/02 915 931 915 930 346,300
2019/11/29 922 934 913 920 331,000
2019/11/28 952 954 910 913 799,200
2019/11/27 928 951 920 946 591,400
2019/11/26 920 947 915 920 1,275,000
2019/11/25 873 907 872 905 691,000
2019/11/22 854 877 847 868 859,800
2019/11/21 880 880 854 858 869,800
2019/11/20 899 904 883 889 451,200
2019/11/19 929 929 894 901 676,800
2019/11/18 931 935 915 916 388,900
2019/11/15 942 960 912 926 649,100
2019/11/14 953 957 927 927 415,100
2019/11/13 955 959 930 957 543,800
2019/11/12 944 967 940 958 509,300
2019/11/11 977 984 944 948 706,100
2019/11/08 1,003 1,026 960 976 2,208,100
2019/11/07 1,068 1,076 1,046 1,076 420,000
2019/11/06 1,061 1,091 1,052 1,088 331,600
2019/11/05 1,130 1,139 1,074 1,074 640,200
2019/11/01 1,055 1,087 1,051 1,074 383,000
2019/10/31 1,138 1,154 1,059 1,082 820,800
2019/10/30 1,133 1,133 1,083 1,110 1,225,700
2019/10/29 1,180 1,185 1,145 1,157 950,800
2019/10/28 1,150 1,205 1,125 1,175 2,558,200
2019/10/25 1,000 1,092 1,000 1,090 1,614,000
2019/10/24 976 987 969 983 504,400
2019/10/23 993 1,001 962 974 923,400
2019/10/21 981 1,017 961 1,005 1,053,900
2019/10/18 977 986 962 979 764,100
2019/10/17 955 973 951 966 614,200
2019/10/16 945 967 942 945 771,900
2019/10/15 935 949 918 924 539,600
2019/10/11 898 920 896 917 473,700
2019/10/10 885 902 881 892 295,800
2019/10/09 872 886 867 885 235,100
2019/10/08 874 898 874 893 274,000
2019/10/07 871 872 858 868 173,300
2019/10/04 857 862 845 857 194,200
2019/10/03 858 865 849 851 224,200
2019/10/02 862 885 855 881 165,000
2019/10/01 852 878 852 877 197,500
2019/09/30 858 865 841 841 285,800
2019/09/27 874 879 856 868 403,600
2019/09/26 890 908 886 892 356,800
2019/09/25 890 890 866 874 377,300
2019/09/24 893 904 878 889 414,700
2019/09/20 903 906 875 893 545,100
2019/09/19 930 942 913 914 349,800
2019/09/18 931 934 914 922 311,400
2019/09/17 915 940 909 932 258,400
2019/09/13 930 937 903 918 348,900
2019/09/12 944 957 926 931 497,900
2019/09/11 920 936 918 934 402,300
2019/09/10 909 927 908 917 352,900
2019/09/09 885 913 882 910 394,600
2019/09/06 898 906 881 882 389,200
2019/09/05 856 896 856 889 657,800
2019/09/04 843 850 829 845 412,500
2019/09/03 841 858 837 858 417,000
2019/09/02 840 840 816 834 321,400
2019/08/30 801 826 793 825 447,500
2019/08/29 801 808 788 789 307,300
2019/08/28 808 812 795 798 307,400
2019/08/27 815 819 806 814 297,700
2019/08/26 807 814 797 805 737,400
2019/08/23 841 857 838 840 447,300
2019/08/22 891 902 851 856 608,200
2019/08/21 877 886 872 875 315,700
2019/08/20 891 898 873 887 596,400
2019/08/19 884 905 876 877 456,800
2019/08/16 912 913 866 867 851,100
2019/08/15 836 938 836 917 2,172,800
2019/08/14 824 832 804 821 557,000
2019/08/13 808 811 787 800 603,100
2019/08/09 876 877 828 832 458,500
2019/08/08 830 860 830 852 393,700
2019/08/07 840 841 815 824 465,500
2019/08/06 802 847 802 837 656,500
2019/08/05 891 891 844 861 421,800
2019/08/02 903 921 891 902 594,200
2019/08/01 925 960 918 939 477,600
2019/07/31 937 956 936 951 269,800
2019/07/30 943 972 943 956 427,100
2019/07/29 967 967 935 942 431,300
2019/07/26 962 964 926 958 783,800
2019/07/25 975 989 959 987 1,011,400
2019/07/24 940 968 935 954 826,400
2019/07/23 912 934 912 920 642,700
2019/07/22 861 905 861 901 524,100
2019/07/19 835 869 835 862 404,800
2019/07/18 835 846 821 826 294,100
2019/07/17 847 851 827 846 400,500
2019/07/16 831 861 831 841 614,000
2019/07/12 877 877 819 830 1,643,800
2019/07/11 895 905 888 905 274,100
2019/07/10 897 899 884 889 248,200
2019/07/09 902 904 881 884 439,500
2019/07/08 915 916 900 902 227,900
2019/07/05 905 923 901 915 217,900
2019/07/04 908 910 885 910 369,400
2019/07/03 913 924 890 895 782,300
2019/07/02 930 934 911 924 655,400
2019/07/01 908 940 895 934 2,108,500
2019/06/28 847 856 817 849 993,900
2019/06/27 799 852 799 832 1,589,000
2019/06/26 774 799 761 774 701,900
2019/06/25 803 809 787 787 438,400
2019/06/24 819 820 799 804 402,500
2019/06/21 811 823 803 815 691,500
2019/06/20 810 812 783 811 1,158,300
2019/06/19 810 831 806 819 761,400
2019/06/18 815 819 778 779 823,200
2019/06/17 830 832 810 821 506,100
2019/06/14 834 839 824 839 418,400
2019/06/13 857 864 828 828 1,075,500
2019/06/12 890 890 867 872 515,500
2019/06/11 863 906 851 880 745,500
2019/06/10 860 876 856 857 514,000
2019/06/07 838 842 825 840 671,400
2019/06/06 866 866 830 830 675,100
2019/06/05 884 909 866 866 564,000
2019/06/04 816 856 816 854 635,500
2019/06/03 839 840 812 816 458,600
2019/05/31 856 868 844 857 612,700
2019/05/30 822 871 816 860 987,200
2019/05/29 847 850 822 823 1,179,200
2019/05/28 842 879 838 877 601,300
2019/05/27 834 850 829 831 503,100
2019/05/24 822 865 815 846 569,700
2019/05/23 861 866 838 844 648,100
2019/05/22 890 896 864 875 605,600
2019/05/21 869 890 823 867 1,426,600
2019/05/20 930 936 888 895 680,900
2019/05/17 967 968 921 924 726,900
2019/05/16 1,010 1,039 930 937 1,143,900
2019/05/15 971 993 966 985 686,000
2019/05/14 917 977 905 971 932,400
2019/05/13 960 1,011 946 965 1,183,400
2019/05/10 1,037 1,098 1,034 1,078 1,086,200
2019/05/09 1,067 1,078 1,048 1,050 638,500
2019/05/08 1,097 1,100 1,063 1,070 1,642,100
2019/05/07 1,160 1,163 1,133 1,136 986,600
2019/04/26 1,216 1,235 1,190 1,232 651,100
2019/04/25 1,220 1,259 1,208 1,249 615,500
2019/04/24 1,275 1,294 1,230 1,235 583,400
2019/04/23 1,260 1,260 1,200 1,248 786,800
2019/04/22 1,268 1,285 1,181 1,249 989,500
2019/04/19 1,291 1,298 1,261 1,287 653,600
2019/04/18 1,344 1,349 1,275 1,280 949,600
2019/04/17 1,308 1,340 1,297 1,327 942,400
2019/04/16 1,288 1,317 1,281 1,297 610,100
2019/04/15 1,288 1,295 1,266 1,294 578,400
2019/04/12 1,229 1,252 1,221 1,244 426,000
2019/04/11 1,260 1,271 1,235 1,241 488,700
2019/04/10 1,244 1,276 1,227 1,268 391,000
2019/04/09 1,287 1,297 1,258 1,285 613,600
2019/04/08 1,330 1,351 1,273 1,288 1,447,900
2019/04/05 1,250 1,303 1,250 1,303 1,076,600
2019/04/04 1,214 1,274 1,213 1,244 1,269,700
2019/04/03 1,160 1,211 1,159 1,205 1,079,700
2019/04/02 1,165 1,180 1,148 1,161 629,000
2019/04/01 1,136 1,167 1,131 1,148 903,800
2019/03/29 1,119 1,131 1,089 1,106 449,200
2019/03/28 1,137 1,139 1,082 1,110 579,500
2019/03/27 1,114 1,142 1,091 1,138 580,300
2019/03/26 1,128 1,135 1,100 1,126 529,500
2019/03/25 1,090 1,126 1,080 1,107 796,000
2019/03/22 1,150 1,185 1,149 1,161 1,370,100
2019/03/20 1,071 1,114 1,064 1,112 754,400
2019/03/19 1,053 1,081 1,033 1,069 625,100
2019/03/18 1,039 1,055 1,016 1,051 800,200
2019/03/15 976 1,015 973 990 711,900
2019/03/14 966 980 950 955 506,400
2019/03/13 930 961 925 953 588,300
2019/03/12 948 965 929 937 638,800
2019/03/11 928 940 896 912 929,600
2019/03/08 966 978 926 928 1,072,400
2019/03/07 1,051 1,059 982 994 1,419,100
2019/03/06 1,115 1,118 1,087 1,092 504,600
2019/03/05 1,112 1,142 1,102 1,127 647,500
2019/03/04 1,089 1,132 1,087 1,131 893,100
2019/03/01 1,067 1,080 1,056 1,065 359,100
2019/02/28 1,093 1,093 1,046 1,049 842,800
2019/02/27 1,101 1,112 1,083 1,110 593,700
2019/02/26 1,127 1,127 1,095 1,116 726,200
2019/02/25 1,113 1,150 1,113 1,128 757,800
2019/02/22 1,078 1,102 1,056 1,091 647,000
2019/02/21 1,067 1,105 1,061 1,091 1,133,800
2019/02/20 1,070 1,070 1,044 1,060 471,200
2019/02/19 1,040 1,079 1,021 1,068 837,500
2019/02/18 1,117 1,117 1,053 1,064 1,146,700
2019/02/15 1,025 1,110 1,024 1,043 2,200,900
2019/02/14 1,030 1,053 985 1,001 1,236,300
2019/02/13 997 1,040 992 1,016 1,427,600
2019/02/12 922 976 915 973 688,200
2019/02/08 931 931 881 901 935,600
2019/02/07 979 984 954 959 436,100
2019/02/06 994 995 960 970 452,100
2019/02/05 986 995 972 989 371,900
2019/02/04 965 978 960 978 279,800
2019/02/01 972 991 951 955 442,200
2019/01/31 958 980 945 971 544,200
2019/01/30 963 970 931 932 563,500
2019/01/29 953 954 919 938 648,500
2019/01/28 990 1,003 968 977 883,700
2019/01/25 928 972 928 964 1,018,200
2019/01/24 872 902 869 898 393,200
2019/01/23 860 879 840 862 384,000
2019/01/22 900 912 878 878 478,900
2019/01/21 890 927 890 910 763,600
2019/01/18 829 875 824 864 473,300
2019/01/17 854 855 827 831 331,300
2019/01/16 860 872 835 840 439,400
2019/01/15 823 860 798 849 464,500
2019/01/11 834 848 825 832 314,700
2019/01/10 829 844 808 831 396,500
2019/01/09 848 850 811 822 521,600
2019/01/08 802 848 800 825 712,200
2019/01/07 794 818 777 800 586,500
2019/01/04 750 755 716 754 638,000

このページの先頭へ