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(6890)の株価時系列情報

フェローテック(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
2026/03/27 6,360 6,660 6,250 6,500 801,600
2026/03/26 6,400 6,510 6,380 6,460 361,100
2026/03/25 6,150 6,500 6,140 6,430 609,700
2026/03/24 5,890 5,960 5,790 5,920 257,800
2026/03/23 5,890 5,910 5,680 5,740 456,900
2026/03/19 6,240 6,250 6,010 6,010 376,700
2026/03/18 6,080 6,310 5,990 6,310 383,600
2026/03/17 6,240 6,260 6,010 6,020 375,700
2026/03/16 6,040 6,210 6,030 6,140 579,200
2026/03/13 6,080 6,230 6,000 6,050 581,300
2026/03/12 6,480 6,540 6,240 6,280 596,600
2026/03/11 6,290 6,580 6,250 6,580 746,700
2026/03/10 5,960 6,320 5,940 6,170 547,500
2026/03/09 5,900 5,960 5,700 5,860 769,300
2026/03/06 6,170 6,330 6,070 6,300 307,700
2026/03/05 6,330 6,530 6,210 6,280 919,200
2026/03/04 6,010 6,110 5,740 5,930 902,400
2026/03/03 6,460 6,650 6,370 6,370 707,700
2026/03/02 6,200 6,450 6,180 6,450 473,300
2026/02/27 6,250 6,380 6,170 6,350 503,400
2026/02/26 6,200 6,250 5,840 6,250 923,600
2026/02/25 6,620 6,620 6,200 6,240 688,600
2026/02/24 6,540 6,640 6,470 6,570 494,300
2026/02/20 6,460 6,510 6,410 6,450 282,700
2026/02/19 6,600 6,600 6,410 6,520 485,200
2026/02/18 6,340 6,620 6,300 6,550 670,500
2026/02/17 6,110 6,360 6,060 6,280 824,600
2026/02/16 6,020 6,150 5,810 6,010 1,488,900
2026/02/13 6,100 6,320 6,040 6,320 1,169,900
2026/02/12 6,200 6,210 6,020 6,050 610,800
2026/02/10 6,060 6,120 5,990 6,100 476,600
2026/02/09 6,100 6,100 5,910 5,930 598,000
2026/02/06 5,870 5,940 5,770 5,890 285,400
2026/02/05 5,900 6,040 5,800 5,920 543,000
2026/02/04 5,910 5,990 5,790 5,970 392,100
2026/02/03 5,800 5,940 5,690 5,920 651,500
2026/02/02 5,830 5,950 5,500 5,670 1,313,100
2026/01/30 6,220 6,260 5,770 5,930 1,888,300
2026/01/29 6,700 6,700 6,270 6,410 1,098,900
2026/01/28 6,790 6,800 6,500 6,500 916,500
2026/01/27 6,560 6,820 6,480 6,790 801,900
2026/01/26 6,730 6,930 6,570 6,660 1,081,300
2026/01/23 6,540 6,850 6,520 6,760 1,065,400
2026/01/22 6,180 6,740 6,130 6,630 1,686,100
2026/01/21 5,790 6,080 5,780 6,080 548,500
2026/01/20 5,910 5,930 5,750 5,890 300,500
2026/01/19 5,840 5,960 5,810 5,920 509,200
2026/01/16 5,620 5,960 5,620 5,940 901,300
2026/01/15 5,540 5,580 5,450 5,570 340,700
2026/01/14 5,470 5,640 5,450 5,580 435,800
2026/01/13 5,360 5,490 5,350 5,460 686,100
2026/01/09 5,180 5,260 5,070 5,260 323,800
2026/01/08 5,300 5,350 5,190 5,220 402,900
2026/01/07 5,320 5,390 5,140 5,200 611,400
2026/01/06 5,140 5,180 5,030 5,120 359,100
2026/01/05 5,100 5,180 5,080 5,140 446,300

このページの先頭へ