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
2020/12/30 1,761 1,786 1,711 1,759 790,400
2020/12/29 1,740 1,770 1,714 1,766 957,300
2020/12/28 1,655 1,725 1,655 1,700 1,039,800
2020/12/25 1,650 1,665 1,632 1,637 561,200
2020/12/24 1,589 1,664 1,589 1,632 1,202,600
2020/12/23 1,550 1,600 1,547 1,590 706,700
2020/12/22 1,585 1,609 1,502 1,525 1,048,200
2020/12/21 1,592 1,628 1,562 1,595 923,700
2020/12/18 1,580 1,623 1,568 1,587 985,600
2020/12/17 1,587 1,587 1,531 1,557 773,400
2020/12/16 1,502 1,590 1,498 1,575 1,181,600
2020/12/15 1,526 1,551 1,500 1,510 999,400
2020/12/14 1,400 1,523 1,396 1,506 1,511,600
2020/12/11 1,419 1,460 1,395 1,403 635,600
2020/12/10 1,400 1,429 1,387 1,399 820,900
2020/12/09 1,378 1,438 1,357 1,430 1,045,800
2020/12/08 1,300 1,382 1,285 1,382 578,300
2020/12/07 1,423 1,428 1,307 1,330 1,106,200
2020/12/04 1,408 1,430 1,345 1,400 1,172,400
2020/12/03 1,345 1,401 1,337 1,394 1,250,800
2020/12/02 1,292 1,336 1,292 1,331 1,076,800
2020/12/01 1,259 1,280 1,242 1,280 747,600
2020/11/30 1,230 1,260 1,216 1,238 836,000
2020/11/27 1,185 1,213 1,173 1,207 534,200
2020/11/26 1,156 1,182 1,151 1,173 240,300
2020/11/25 1,200 1,210 1,159 1,166 609,500
2020/11/24 1,134 1,187 1,133 1,168 488,400
2020/11/20 1,114 1,147 1,110 1,127 340,700
2020/11/19 1,130 1,132 1,104 1,113 466,700
2020/11/18 1,152 1,162 1,133 1,149 413,900
2020/11/17 1,194 1,220 1,155 1,164 788,400
2020/11/16 1,123 1,210 1,123 1,196 1,635,100
2020/11/13 1,100 1,105 1,084 1,097 606,600
2020/11/12 1,078 1,092 1,068 1,080 506,100
2020/11/11 1,055 1,079 1,052 1,074 335,700
2020/11/10 1,083 1,090 1,044 1,062 447,000
2020/11/09 1,075 1,087 1,065 1,073 368,100
2020/11/06 1,058 1,070 1,045 1,052 337,900
2020/11/05 1,018 1,057 1,009 1,045 584,600
2020/11/04 1,040 1,045 1,007 1,011 257,300
2020/11/02 999 1,017 996 1,011 217,900
2020/10/30 1,034 1,034 995 1,004 327,800
2020/10/29 1,011 1,025 998 1,020 479,300
2020/10/28 1,022 1,047 1,022 1,045 233,600
2020/10/27 988 1,040 977 1,033 345,600
2020/10/26 1,052 1,052 1,021 1,021 336,000
2020/10/23 1,070 1,070 1,022 1,043 330,900
2020/10/22 1,070 1,073 1,044 1,055 350,900
2020/10/21 1,088 1,091 1,072 1,075 342,300
2020/10/20 1,052 1,083 1,047 1,069 345,200
2020/10/19 1,035 1,061 1,030 1,057 390,200
2020/10/16 1,039 1,045 1,007 1,017 492,200
2020/10/15 1,052 1,057 1,023 1,050 708,700
2020/10/14 1,113 1,114 1,061 1,064 906,100
2020/10/13 1,051 1,095 1,051 1,092 1,054,000
2020/10/12 1,041 1,077 1,040 1,050 2,019,800
2020/10/09 967 976 955 966 481,800
2020/10/08 945 970 939 965 670,700
2020/10/07 912 934 910 934 434,700
2020/10/06 929 943 924 926 464,700
2020/10/05 900 928 900 917 593,500
2020/10/02 909 918 883 886 736,900
2020/09/30 891 904 887 899 427,200
2020/09/29 881 901 881 892 432,900
2020/09/28 900 902 878 883 393,100
2020/09/25 886 900 881 889 547,400
2020/09/24 897 904 868 872 531,200
2020/09/23 899 924 898 906 562,700
2020/09/18 900 909 885 904 600,500
2020/09/17 910 921 900 903 573,400
2020/09/16 922 936 896 910 1,243,800
2020/09/15 867 879 858 877 363,000
2020/09/14 840 868 840 865 416,800
2020/09/11 850 850 831 839 385,000
2020/09/10 807 862 804 849 1,079,200
2020/09/09 786 803 786 800 217,200
2020/09/08 785 807 785 807 271,300
2020/09/07 771 788 762 785 283,200
2020/09/04 766 779 759 777 319,400
2020/09/03 796 808 788 796 441,100
2020/09/02 782 805 780 790 457,400
2020/09/01 772 775 762 774 170,500
2020/08/31 772 785 768 771 225,900
2020/08/28 766 795 758 768 571,000
2020/08/27 775 778 762 765 203,500
2020/08/26 772 782 770 775 261,200
2020/08/25 783 792 762 771 461,800
2020/08/24 780 797 767 779 552,700
2020/08/21 759 772 759 770 490,700
2020/08/20 761 774 742 749 517,200
2020/08/19 760 764 749 764 362,800
2020/08/18 800 801 754 759 1,128,500
2020/08/17 761 815 751 797 2,923,400
2020/08/14 712 719 701 705 298,600
2020/08/13 703 716 701 711 343,800
2020/08/12 688 699 686 699 298,200
2020/08/11 673 684 670 683 220,200
2020/08/07 673 676 662 672 234,100
2020/08/06 664 680 662 673 174,500
2020/08/05 667 674 657 668 158,900
2020/08/04 658 673 658 673 204,500
2020/08/03 636 653 636 648 176,700
2020/07/31 660 666 623 624 457,200
2020/07/30 668 676 659 668 198,800
2020/07/29 671 674 660 664 302,000
2020/07/28 685 692 674 675 215,400
2020/07/27 686 686 665 683 422,200
2020/07/22 693 707 693 697 352,300
2020/07/21 698 702 687 698 436,200
2020/07/20 683 695 670 693 298,900
2020/07/17 702 704 678 687 487,600
2020/07/16 698 718 688 698 1,059,300
2020/07/15 674 693 670 682 522,900
2020/07/14 660 672 655 664 227,600
2020/07/13 654 670 654 670 266,900
2020/07/10 664 665 648 651 401,500
2020/07/09 670 676 660 668 361,000
2020/07/08 653 679 653 673 427,700
2020/07/07 680 683 658 665 458,800
2020/07/06 637 671 636 665 455,400
2020/07/03 625 635 623 635 269,300
2020/07/02 652 653 619 625 612,800
2020/07/01 655 663 642 646 399,900
2020/06/30 670 672 640 649 452,900
2020/06/29 668 671 647 651 591,900
2020/06/26 696 698 676 686 540,300
2020/06/25 695 696 685 693 584,700
2020/06/24 725 728 700 706 501,800
2020/06/23 704 743 704 722 1,032,200
2020/06/22 710 711 694 695 625,600
2020/06/19 711 716 702 710 539,700
2020/06/18 719 719 697 706 770,800
2020/06/17 764 776 713 725 1,520,800
2020/06/16 750 774 742 759 994,000
2020/06/15 754 757 706 711 745,300
2020/06/12 700 750 690 741 843,900
2020/06/11 793 795 747 755 871,000
2020/06/10 787 794 774 785 763,700
2020/06/09 786 786 751 769 751,700
2020/06/08 800 801 769 782 987,100
2020/06/05 721 765 718 762 928,900
2020/06/04 739 743 711 719 458,100
2020/06/03 741 765 725 731 770,800
2020/06/02 744 745 733 735 460,700
2020/06/01 735 738 725 736 400,000
2020/05/29 730 740 715 721 546,700
2020/05/28 751 773 732 744 954,500
2020/05/27 734 744 725 742 404,000
2020/05/26 740 747 727 733 442,100
2020/05/25 724 742 722 738 609,400
2020/05/22 707 720 703 707 425,400
2020/05/21 723 737 708 717 464,700
2020/05/20 698 721 698 715 577,300
2020/05/19 698 705 681 691 427,200
2020/05/18 691 692 670 678 347,700
2020/05/15 706 716 680 692 561,600
2020/05/14 717 724 683 686 804,300
2020/05/13 721 738 713 730 637,900
2020/05/12 735 758 725 744 1,103,300
2020/05/11 711 739 704 730 1,555,200
2020/05/08 659 679 644 674 831,100
2020/05/07 629 659 626 649 856,400
2020/05/01 631 635 616 619 680,400
2020/04/30 630 656 630 651 1,069,000
2020/04/28 621 624 607 615 642,200
2020/04/27 623 628 614 619 779,300
2020/04/24 627 628 608 610 473,300
2020/04/23 626 641 621 640 518,200
2020/04/22 622 625 605 611 662,500
2020/04/21 660 673 634 639 1,130,600
2020/04/20 637 667 633 650 1,088,500
2020/04/17 605 632 601 629 773,500
2020/04/16 589 592 576 590 436,400
2020/04/15 601 608 585 591 752,200
2020/04/14 567 599 567 595 770,400
2020/04/13 578 580 564 564 477,000
2020/04/10 576 584 559 579 454,200
2020/04/09 571 584 568 576 716,200
2020/04/08 565 574 544 563 669,500
2020/04/07 554 570 545 565 606,700
2020/04/06 500 539 491 535 454,000
2020/04/03 526 533 502 506 281,500
2020/04/02 521 533 515 520 280,000
2020/04/01 549 565 526 529 336,600
2020/03/31 554 574 543 553 447,300
2020/03/30 539 547 528 542 511,000
2020/03/27 566 568 545 561 434,200
2020/03/26 560 567 545 550 509,800
2020/03/25 595 596 555 578 1,071,100
2020/03/24 525 558 518 554 1,074,600
2020/03/23 490 500 471 498 866,200
2020/03/19 530 532 493 498 633,700
2020/03/18 515 541 505 512 908,300
2020/03/17 467 515 463 501 967,000
2020/03/16 490 517 477 483 1,048,000
2020/03/13 461 499 450 477 1,267,100
2020/03/12 530 560 512 516 752,800
2020/03/11 577 589 549 549 494,900
2020/03/10 530 573 502 567 808,200
2020/03/09 590 593 546 550 1,097,700
2020/03/06 640 648 622 627 644,100
2020/03/05 673 675 641 647 944,300
2020/03/04 650 672 645 662 439,300
2020/03/03 702 702 658 662 747,700
2020/03/02 639 690 637 673 970,200
2020/02/28 661 674 648 650 1,067,000
2020/02/27 725 726 685 691 1,085,800
2020/02/26 712 726 690 725 823,600
2020/02/25 704 730 702 722 650,300
2020/02/21 760 784 757 758 474,400
2020/02/20 787 790 751 755 577,600
2020/02/19 742 766 741 761 516,700
2020/02/18 756 756 725 733 887,400
2020/02/17 780 780 753 763 510,500
2020/02/14 794 796 784 784 427,800
2020/02/13 810 810 792 798 437,300
2020/02/12 818 821 806 812 429,600
2020/02/10 818 824 811 821 227,900
2020/02/07 837 839 817 830 501,000
2020/02/06 842 847 833 842 718,200
2020/02/05 837 843 824 837 374,800
2020/02/04 824 833 809 827 284,000
2020/02/03 796 823 791 815 692,100
2020/01/31 830 839 815 832 420,800
2020/01/30 842 853 806 822 821,900
2020/01/29 868 870 840 851 286,100
2020/01/28 850 860 835 860 675,200
2020/01/27 868 876 858 858 632,900
2020/01/24 904 907 878 891 847,900
2020/01/23 914 918 899 904 413,500
2020/01/22 909 918 903 914 288,000
2020/01/21 917 926 901 910 374,300
2020/01/20 901 922 898 915 462,100
2020/01/17 911 918 904 916 495,100
2020/01/16 910 912 896 903 466,400
2020/01/15 919 921 904 912 577,000
2020/01/14 928 942 915 919 761,700
2020/01/10 921 926 914 918 513,200
2020/01/09 918 921 911 912 657,700
2020/01/08 911 913 883 904 807,200
2020/01/07 914 937 904 920 565,400
2020/01/06 905 917 898 901 660,400

このページの先頭へ