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
2025/06/13 2,725 2,738 2,652 2,663 443,400
2025/06/12 2,740 2,762 2,726 2,738 340,700
2025/06/11 2,690 2,767 2,679 2,743 584,000
2025/06/10 2,674 2,706 2,671 2,671 423,100
2025/06/09 2,659 2,683 2,655 2,670 324,800
2025/06/06 2,630 2,664 2,620 2,625 228,000
2025/06/05 2,598 2,665 2,598 2,629 329,500
2025/06/04 2,599 2,609 2,585 2,603 263,000
2025/06/03 2,594 2,608 2,569 2,579 373,800
2025/06/02 2,625 2,635 2,587 2,590 547,800
2025/05/30 2,650 2,711 2,628 2,657 1,301,200
2025/05/29 2,655 2,674 2,626 2,668 867,400
2025/05/28 2,602 2,630 2,585 2,623 678,800
2025/05/27 2,558 2,582 2,535 2,580 325,700
2025/05/26 2,564 2,592 2,549 2,563 257,900
2025/05/23 2,562 2,577 2,543 2,543 302,300
2025/05/22 2,585 2,591 2,537 2,550 393,600
2025/05/21 2,526 2,631 2,520 2,603 787,700
2025/05/20 2,540 2,553 2,480 2,487 397,000
2025/05/19 2,536 2,553 2,494 2,510 626,600
2025/05/16 2,648 2,648 2,559 2,576 928,200
2025/05/15 2,661 2,685 2,612 2,660 701,500
2025/05/14 2,610 2,690 2,607 2,678 681,400
2025/05/13 2,640 2,651 2,579 2,618 630,600
2025/05/12 2,499 2,572 2,499 2,572 452,200
2025/05/09 2,476 2,491 2,469 2,480 284,800
2025/05/08 2,449 2,467 2,435 2,457 269,300
2025/05/07 2,440 2,456 2,417 2,433 486,600
2025/05/02 2,464 2,471 2,432 2,457 343,200
2025/05/01 2,455 2,475 2,448 2,467 231,200
2025/04/30 2,480 2,485 2,436 2,456 571,600
2025/04/28 2,506 2,524 2,487 2,491 426,700
2025/04/25 2,452 2,513 2,450 2,497 589,300
2025/04/24 2,383 2,425 2,373 2,402 455,900
2025/04/23 2,343 2,353 2,313 2,339 499,600
2025/04/22 2,258 2,285 2,258 2,283 292,900
2025/04/21 2,282 2,302 2,258 2,278 361,000
2025/04/18 2,275 2,310 2,263 2,301 379,200
2025/04/17 2,247 2,271 2,237 2,267 369,000
2025/04/16 2,302 2,306 2,218 2,231 538,700
2025/04/15 2,310 2,315 2,292 2,294 457,300
2025/04/14 2,256 2,327 2,248 2,285 751,900
2025/04/11 2,114 2,218 2,097 2,206 560,700
2025/04/10 2,250 2,250 2,157 2,189 986,500
2025/04/09 2,041 2,059 1,991 2,033 1,187,800
2025/04/08 2,112 2,152 2,070 2,110 1,167,200
2025/04/07 1,975 2,059 1,923 1,983 2,465,900
2025/04/04 2,364 2,377 2,204 2,256 2,146,100
2025/04/03 2,450 2,498 2,436 2,464 835,200
2025/04/02 2,640 2,640 2,592 2,600 836,400
2025/04/01 2,718 2,723 2,596 2,619 1,417,800
2025/03/31 2,767 2,778 2,668 2,673 1,172,200
2025/03/28 2,836 2,876 2,817 2,817 711,300
2025/03/27 2,955 2,965 2,921 2,960 851,800
2025/03/26 2,876 3,015 2,857 2,984 2,341,200
2025/03/25 2,929 2,949 2,874 2,909 1,851,400
2025/03/24 3,005 3,020 2,887 2,889 1,763,600
2025/03/21 2,986 3,075 2,982 3,040 3,133,500
2025/03/19 2,860 2,884 2,827 2,857 1,864,600
2025/03/18 2,900 2,934 2,778 2,822 2,162,700
2025/03/17 2,952 3,030 2,926 2,935 3,957,600
2025/03/14 2,689 2,893 2,688 2,866 2,120,300
2025/03/13 2,639 2,728 2,630 2,689 1,440,800
2025/03/12 2,510 2,660 2,507 2,652 1,578,300
2025/03/11 2,367 2,502 2,367 2,489 989,300
2025/03/10 2,352 2,428 2,346 2,407 780,100
2025/03/07 2,306 2,360 2,299 2,351 566,400
2025/03/06 2,295 2,337 2,295 2,330 539,600
2025/03/05 2,313 2,330 2,272 2,286 814,700
2025/03/04 2,333 2,341 2,293 2,323 920,600
2025/03/03 2,346 2,375 2,340 2,352 651,500
2025/02/28 2,350 2,356 2,328 2,335 858,500
2025/02/27 2,383 2,396 2,366 2,378 695,000
2025/02/26 2,366 2,367 2,340 2,365 541,300
2025/02/25 2,345 2,385 2,331 2,372 1,023,400
2025/02/21 2,375 2,395 2,359 2,386 610,500
2025/02/20 2,395 2,405 2,372 2,380 635,900
2025/02/19 2,404 2,431 2,395 2,396 597,200
2025/02/18 2,368 2,428 2,359 2,408 793,100
2025/02/17 2,450 2,481 2,371 2,378 2,174,600
2025/02/14 2,628 2,628 2,583 2,590 506,600
2025/02/13 2,605 2,628 2,595 2,628 386,000
2025/02/12 2,606 2,611 2,580 2,603 274,300
2025/02/10 2,580 2,596 2,561 2,591 236,500
2025/02/07 2,570 2,604 2,567 2,598 278,100
2025/02/06 2,530 2,586 2,528 2,585 282,300
2025/02/05 2,571 2,579 2,524 2,525 366,500
2025/02/04 2,538 2,567 2,532 2,554 324,700
2025/02/03 2,554 2,559 2,506 2,506 518,200
2025/01/31 2,596 2,603 2,569 2,587 378,800
2025/01/30 2,604 2,625 2,592 2,605 286,200
2025/01/29 2,632 2,647 2,599 2,609 331,200
2025/01/28 2,632 2,648 2,594 2,600 741,000
2025/01/27 2,702 2,720 2,672 2,704 610,700
2025/01/24 2,700 2,741 2,678 2,693 635,800
2025/01/23 2,729 2,736 2,677 2,696 599,600
2025/01/22 2,679 2,733 2,671 2,733 835,700
2025/01/21 2,647 2,672 2,619 2,672 632,800
2025/01/20 2,591 2,656 2,585 2,648 563,200
2025/01/17 2,543 2,572 2,515 2,572 440,900
2025/01/16 2,565 2,568 2,524 2,548 552,100
2025/01/15 2,600 2,604 2,532 2,551 550,200
2025/01/14 2,637 2,641 2,584 2,604 625,200
2025/01/10 2,680 2,708 2,657 2,675 592,200
2025/01/09 2,648 2,704 2,610 2,681 767,500
2025/01/08 2,623 2,693 2,601 2,663 633,200
2025/01/07 2,580 2,632 2,579 2,624 763,000
2025/01/06 2,560 2,585 2,543 2,562 367,600

このページの先頭へ