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

フィデアホールディングス(8713)の株価時系列情報

フィデアホールディングス(8713)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
2026/07/24 2,090 2,142 2,075 2,132 61,600
2026/07/23 2,095 2,135 2,095 2,110 40,400
2026/07/22 2,079 2,118 2,065 2,095 50,300
2026/07/21 2,030 2,087 2,024 2,077 67,000
2026/07/17 2,127 2,133 1,994 2,010 69,100
2026/07/16 2,137 2,151 2,116 2,127 48,800
2026/07/15 2,116 2,156 2,116 2,136 63,000
2026/07/14 2,099 2,128 2,074 2,109 52,000
2026/07/13 2,035 2,100 2,035 2,079 86,600
2026/07/10 2,062 2,074 2,022 2,034 49,500
2026/07/09 2,052 2,052 2,019 2,038 40,100
2026/07/08 2,048 2,069 2,021 2,061 49,300
2026/07/07 2,045 2,088 2,035 2,035 72,400
2026/07/06 2,020 2,027 2,007 2,024 30,600
2026/07/03 2,007 2,016 1,982 2,005 56,700
2026/07/02 1,987 2,018 1,978 1,998 55,200
2026/07/01 1,950 1,980 1,929 1,967 45,000
2026/06/30 1,950 1,966 1,935 1,950 45,200
2026/06/29 1,925 1,947 1,918 1,946 45,000
2026/06/26 1,916 1,929 1,899 1,910 46,800
2026/06/25 1,924 1,926 1,895 1,916 61,400
2026/06/24 1,936 1,959 1,904 1,907 55,000
2026/06/23 1,945 1,964 1,935 1,935 52,300
2026/06/22 1,952 1,964 1,939 1,948 74,600
2026/06/19 2,000 2,023 1,953 1,953 102,200
2026/06/18 2,016 2,037 2,001 2,023 44,100
2026/06/17 2,038 2,058 1,998 2,000 50,300
2026/06/16 2,016 2,023 1,980 2,008 41,000
2026/06/15 2,065 2,073 2,010 2,020 60,000
2026/06/12 2,037 2,055 2,021 2,038 85,000
2026/06/11 2,016 2,020 1,978 2,014 50,500
2026/06/10 1,994 2,046 1,985 2,015 55,300
2026/06/09 1,957 2,002 1,957 1,992 49,700
2026/06/08 1,940 1,958 1,928 1,955 41,400
2026/06/05 1,961 1,982 1,950 1,956 40,900
2026/06/04 1,935 1,962 1,905 1,941 52,000
2026/06/03 1,932 1,943 1,910 1,931 47,000
2026/06/02 1,908 1,935 1,883 1,931 75,200
2026/06/01 1,944 1,948 1,910 1,910 80,800
2026/05/29 1,959 1,990 1,944 1,944 50,800
2026/05/28 1,970 1,970 1,936 1,959 63,700
2026/05/27 1,981 1,985 1,952 1,982 56,900
2026/05/26 1,971 2,000 1,940 1,985 49,400
2026/05/25 2,006 2,010 1,973 1,982 54,800
2026/05/22 2,000 2,023 1,989 2,011 49,000
2026/05/21 1,977 2,020 1,963 1,999 56,700
2026/05/20 1,962 1,982 1,930 1,953 47,200
2026/05/19 1,952 1,987 1,944 1,960 51,900
2026/05/18 1,952 1,952 1,901 1,916 79,100
2026/05/15 2,033 2,111 1,904 1,944 177,700
2026/05/14 2,004 2,011 1,984 2,008 58,000
2026/05/13 2,018 2,038 2,014 2,015 54,200
2026/05/12 2,010 2,034 1,998 2,014 38,900
2026/05/11 1,981 2,007 1,980 2,004 37,300
2026/05/08 1,972 1,991 1,935 1,986 76,300
2026/05/07 1,992 2,018 1,958 1,995 76,100
2026/05/01 1,899 1,920 1,884 1,916 31,800
2026/04/30 1,945 1,945 1,891 1,909 55,000
2026/04/28 1,875 1,976 1,875 1,976 85,400
2026/04/27 1,885 1,891 1,868 1,875 32,400
2026/04/24 1,895 1,908 1,870 1,892 67,600
2026/04/23 1,906 1,906 1,883 1,900 46,300
2026/04/22 1,948 1,953 1,906 1,907 53,900
2026/04/21 2,007 2,015 1,955 1,962 152,400
2026/04/20 2,033 2,034 2,007 2,007 46,400
2026/04/17 2,003 2,028 1,996 2,023 62,900
2026/04/16 1,979 2,009 1,976 2,005 57,300
2026/04/15 1,954 1,979 1,945 1,963 50,000
2026/04/14 1,950 1,950 1,916 1,925 44,600
2026/04/13 1,927 1,957 1,920 1,936 35,000
2026/04/10 1,970 1,992 1,936 1,942 42,100
2026/04/09 1,998 1,998 1,950 1,951 52,300
2026/04/08 1,997 2,013 1,972 1,975 66,400
2026/04/07 1,938 1,968 1,934 1,950 31,200
2026/04/06 1,922 1,936 1,922 1,926 23,700
2026/04/03 1,933 1,946 1,909 1,909 23,300
2026/03/27 1,923 1,965 1,923 1,957 70,800
2026/03/26 1,983 1,998 1,912 1,934 38,300
2026/03/25 1,944 1,972 1,944 1,968 62,200
2026/03/24 1,906 1,916 1,890 1,904 56,600
2026/03/23 1,872 1,872 1,824 1,841 86,200
2026/03/19 1,938 1,944 1,910 1,910 52,300
2026/03/18 1,942 1,972 1,942 1,971 39,600
2026/03/17 1,940 1,960 1,915 1,922 28,300
2026/03/16 1,916 1,928 1,905 1,923 42,300
2026/03/13 1,907 1,950 1,907 1,927 58,800
2026/03/12 1,970 1,976 1,917 1,925 70,500
2026/03/11 2,020 2,035 1,987 1,987 46,500
2026/03/10 1,958 2,006 1,944 1,998 58,900
2026/03/09 1,869 1,930 1,860 1,918 90,300
2026/03/06 1,963 2,005 1,952 1,998 77,800
2026/03/05 1,969 2,020 1,954 2,009 113,400
2026/03/04 1,965 1,979 1,850 1,898 172,600
2026/03/03 2,060 2,094 2,030 2,030 113,000
2026/03/02 2,091 2,112 2,055 2,086 142,700
2026/02/27 2,149 2,197 2,149 2,190 70,300
2026/02/26 2,113 2,142 2,106 2,133 61,300
2026/02/25 2,142 2,142 2,086 2,088 135,400
2026/02/24 2,177 2,177 2,110 2,155 77,600
2026/02/20 2,184 2,192 2,168 2,184 49,800
2026/02/19 2,164 2,204 2,151 2,193 97,600
2026/02/18 2,150 2,170 2,137 2,155 43,100
2026/02/17 2,164 2,179 2,118 2,118 103,100
2026/02/16 2,197 2,197 2,139 2,164 142,600
2026/02/13 2,278 2,278 2,180 2,199 195,400
2026/02/12 2,240 2,296 2,235 2,296 109,200
2026/02/10 2,231 2,249 2,224 2,238 50,800
2026/02/09 2,221 2,233 2,186 2,223 98,200
2026/02/06 2,152 2,173 2,125 2,173 80,400
2026/02/05 2,100 2,167 2,090 2,152 118,000
2026/02/04 2,056 2,089 2,049 2,084 73,300
2026/02/03 1,999 2,050 1,982 2,049 83,300
2026/02/02 2,011 2,034 1,960 1,965 82,500
2026/01/30 1,992 2,005 1,974 2,002 57,900
2026/01/29 1,950 1,987 1,934 1,984 58,100
2026/01/28 1,977 1,977 1,947 1,952 66,900
2026/01/27 1,990 1,995 1,965 1,994 83,300
2026/01/26 2,029 2,029 1,993 1,993 82,000
2026/01/23 2,020 2,070 2,020 2,062 60,700
2026/01/22 2,010 2,037 2,010 2,018 77,800
2026/01/21 1,990 1,997 1,963 1,994 109,100
2026/01/20 2,058 2,058 2,029 2,038 63,800
2026/01/19 2,089 2,089 2,040 2,059 66,300
2026/01/16 2,069 2,086 2,059 2,081 56,600
2026/01/15 2,052 2,092 2,052 2,072 136,900
2026/01/14 2,049 2,067 2,029 2,047 80,600
2026/01/13 2,068 2,068 2,025 2,044 96,000
2026/01/09 2,000 2,025 1,996 2,023 93,100
2026/01/08 1,965 2,006 1,963 1,982 74,900
2026/01/07 1,952 1,983 1,946 1,963 63,800
2026/01/06 1,930 1,966 1,927 1,963 75,300
2026/01/05 1,904 1,926 1,901 1,904 67,500
2025/12/30 1,888 1,919 1,880 1,902 70,500
2025/12/29 1,871 1,889 1,863 1,888 49,100
2025/12/26 1,879 1,885 1,859 1,871 77,700
2025/12/25 1,884 1,884 1,866 1,870 51,700
2025/12/24 1,873 1,893 1,871 1,874 54,300
2025/12/23 1,840 1,882 1,838 1,877 62,500
2025/12/22 1,850 1,855 1,838 1,838 58,900
2025/12/19 1,791 1,836 1,791 1,836 68,500
2025/12/18 1,792 1,800 1,774 1,796 45,400
2025/12/17 1,793 1,800 1,770 1,787 43,200
2025/12/16 1,835 1,837 1,793 1,793 70,500
2025/12/15 1,791 1,835 1,791 1,829 52,700
2025/12/12 1,770 1,802 1,769 1,791 74,200
2025/12/11 1,795 1,795 1,756 1,756 51,800
2025/12/10 1,764 1,778 1,755 1,770 34,700
2025/12/09 1,762 1,779 1,758 1,761 56,400
2025/12/08 1,773 1,787 1,751 1,762 51,900
2025/12/05 1,777 1,790 1,762 1,772 50,800
2025/12/04 1,754 1,798 1,750 1,790 54,700
2025/12/03 1,768 1,773 1,749 1,754 54,100
2025/12/02 1,790 1,806 1,772 1,782 67,700
2025/12/01 1,783 1,819 1,777 1,784 143,900
2025/11/28 1,743 1,755 1,739 1,749 39,200
2025/11/27 1,735 1,769 1,735 1,743 57,900
2025/11/26 1,750 1,764 1,744 1,751 55,300
2025/11/25 1,710 1,741 1,710 1,730 63,400
2025/11/21 1,656 1,705 1,651 1,705 82,100
2025/11/20 1,655 1,668 1,641 1,658 38,600
2025/11/19 1,646 1,653 1,634 1,635 48,600
2025/11/18 1,675 1,675 1,638 1,638 64,700
2025/11/17 1,675 1,702 1,674 1,676 85,200
2025/11/14 1,687 1,697 1,652 1,668 127,800
2025/11/13 1,687 1,703 1,687 1,700 53,900
2025/11/12 1,670 1,688 1,670 1,687 67,800
2025/11/11 1,670 1,673 1,656 1,663 39,000
2025/11/10 1,670 1,683 1,665 1,667 32,100
2025/11/07 1,670 1,674 1,645 1,660 56,500
2025/11/06 1,638 1,685 1,630 1,670 58,800
2025/11/05 1,628 1,645 1,601 1,636 69,800
2025/11/04 1,630 1,656 1,622 1,655 47,500
2025/10/31 1,660 1,665 1,636 1,655 53,800
2025/10/30 1,651 1,687 1,644 1,648 135,400
2025/10/29 1,611 1,679 1,586 1,675 200,500
2025/10/28 1,609 1,626 1,596 1,611 70,700
2025/10/27 1,597 1,620 1,595 1,609 77,600
2025/10/24 1,598 1,599 1,585 1,587 30,300
2025/10/23 1,585 1,597 1,581 1,594 25,800
2025/10/22 1,582 1,601 1,582 1,590 35,000
2025/10/21 1,588 1,592 1,577 1,584 45,200
2025/10/20 1,570 1,585 1,559 1,585 31,100
2025/10/17 1,559 1,559 1,543 1,554 39,200
2025/10/16 1,555 1,573 1,555 1,565 28,800
2025/10/15 1,541 1,558 1,532 1,554 31,800
2025/10/14 1,534 1,542 1,513 1,522 69,800
2025/10/10 1,576 1,585 1,550 1,550 81,400
2025/10/09 1,580 1,595 1,573 1,595 42,500
2025/10/08 1,562 1,587 1,562 1,578 51,500
2025/10/07 1,574 1,580 1,562 1,562 72,000
2025/10/06 1,583 1,590 1,562 1,575 100,500
2025/10/03 1,579 1,590 1,572 1,575 44,600
2025/10/02 1,580 1,581 1,561 1,571 91,200
2025/10/01 1,624 1,624 1,578 1,580 78,300
2025/09/30 1,627 1,644 1,604 1,634 66,900
2025/09/29 1,629 1,630 1,615 1,622 78,400
2025/09/26 1,630 1,663 1,630 1,663 117,600
2025/09/25 1,633 1,635 1,624 1,630 70,300
2025/09/24 1,619 1,622 1,607 1,612 78,500
2025/09/22 1,618 1,630 1,612 1,616 58,300

このページの先頭へ