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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/09/19 | 1,620 | 1,629 | 1,606 | 1,618 | 77,600 |
| 2025/09/18 | 1,630 | 1,630 | 1,604 | 1,609 | 60,000 |
| 2025/09/17 | 1,649 | 1,649 | 1,623 | 1,626 | 61,800 |
| 2025/09/16 | 1,650 | 1,657 | 1,642 | 1,652 | 58,800 |
| 2025/09/12 | 1,653 | 1,665 | 1,647 | 1,647 | 93,000 |
| 2025/09/11 | 1,641 | 1,653 | 1,638 | 1,644 | 65,600 |
| 2025/09/10 | 1,618 | 1,634 | 1,614 | 1,633 | 34,400 |
| 2025/09/09 | 1,620 | 1,622 | 1,604 | 1,611 | 59,000 |
| 2025/09/08 | 1,610 | 1,619 | 1,601 | 1,612 | 49,600 |
| 2025/09/05 | 1,610 | 1,618 | 1,588 | 1,601 | 79,800 |
| 2025/09/04 | 1,599 | 1,611 | 1,595 | 1,604 | 43,400 |
| 2025/09/03 | 1,624 | 1,635 | 1,589 | 1,594 | 80,600 |
| 2025/09/02 | 1,602 | 1,629 | 1,596 | 1,621 | 49,800 |
| 2025/09/01 | 1,589 | 1,604 | 1,586 | 1,595 | 34,700 |
| 2025/08/29 | 1,595 | 1,595 | 1,586 | 1,589 | 59,200 |
| 2025/08/28 | 1,589 | 1,603 | 1,583 | 1,600 | 38,100 |
| 2025/08/27 | 1,600 | 1,611 | 1,589 | 1,594 | 53,400 |
| 2025/08/26 | 1,621 | 1,628 | 1,598 | 1,598 | 104,900 |
| 2025/08/25 | 1,650 | 1,652 | 1,629 | 1,630 | 58,400 |
| 2025/08/22 | 1,597 | 1,640 | 1,595 | 1,636 | 94,000 |
| 2025/08/21 | 1,594 | 1,594 | 1,582 | 1,590 | 35,900 |
| 2025/08/20 | 1,584 | 1,594 | 1,570 | 1,589 | 37,300 |
| 2025/08/19 | 1,589 | 1,592 | 1,578 | 1,580 | 37,800 |
| 2025/08/18 | 1,590 | 1,599 | 1,580 | 1,598 | 53,600 |
| 2025/08/15 | 1,573 | 1,592 | 1,572 | 1,592 | 73,800 |
| 2025/08/14 | 1,550 | 1,559 | 1,537 | 1,559 | 50,600 |
| 2025/08/13 | 1,558 | 1,575 | 1,550 | 1,567 | 104,800 |
| 2025/08/12 | 1,540 | 1,563 | 1,532 | 1,556 | 88,300 |
| 2025/08/08 | 1,552 | 1,562 | 1,501 | 1,531 | 99,100 |
| 2025/08/07 | 1,538 | 1,554 | 1,538 | 1,552 | 37,200 |
| 2025/08/06 | 1,529 | 1,541 | 1,523 | 1,540 | 36,900 |
| 2025/08/05 | 1,530 | 1,535 | 1,518 | 1,519 | 27,000 |
| 2025/08/04 | 1,513 | 1,530 | 1,511 | 1,527 | 37,400 |
| 2025/08/01 | 1,528 | 1,550 | 1,520 | 1,550 | 38,800 |
| 2025/07/31 | 1,520 | 1,528 | 1,516 | 1,527 | 23,700 |
| 2025/07/30 | 1,507 | 1,519 | 1,504 | 1,517 | 26,400 |
| 2025/07/29 | 1,505 | 1,509 | 1,493 | 1,509 | 33,000 |
| 2025/07/28 | 1,532 | 1,536 | 1,504 | 1,506 | 46,300 |
| 2025/07/25 | 1,539 | 1,542 | 1,531 | 1,536 | 35,700 |
| 2025/07/24 | 1,532 | 1,555 | 1,509 | 1,541 | 87,800 |
| 2025/07/23 | 1,508 | 1,526 | 1,504 | 1,522 | 64,400 |
| 2025/07/22 | 1,492 | 1,505 | 1,488 | 1,496 | 36,300 |
| 2025/07/18 | 1,510 | 1,515 | 1,500 | 1,501 | 30,500 |
| 2025/07/17 | 1,496 | 1,510 | 1,491 | 1,510 | 26,700 |
| 2025/07/16 | 1,490 | 1,501 | 1,490 | 1,494 | 25,400 |
| 2025/07/15 | 1,491 | 1,505 | 1,490 | 1,490 | 37,900 |
| 2025/07/14 | 1,489 | 1,499 | 1,471 | 1,490 | 47,800 |
| 2025/07/11 | 1,477 | 1,491 | 1,466 | 1,490 | 46,400 |
| 2025/07/10 | 1,475 | 1,479 | 1,465 | 1,465 | 47,900 |
| 2025/07/09 | 1,455 | 1,475 | 1,449 | 1,469 | 43,800 |
| 2025/07/08 | 1,454 | 1,464 | 1,454 | 1,454 | 29,400 |
| 2025/07/07 | 1,461 | 1,466 | 1,454 | 1,454 | 30,400 |
| 2025/07/04 | 1,453 | 1,465 | 1,452 | 1,465 | 25,700 |
| 2025/07/03 | 1,442 | 1,453 | 1,442 | 1,452 | 16,900 |
| 2025/07/02 | 1,435 | 1,452 | 1,435 | 1,444 | 33,100 |
| 2025/07/01 | 1,439 | 1,444 | 1,425 | 1,443 | 54,500 |
| 2025/06/30 | 1,450 | 1,455 | 1,441 | 1,441 | 32,400 |
| 2025/06/27 | 1,435 | 1,450 | 1,435 | 1,449 | 35,000 |
| 2025/06/26 | 1,429 | 1,445 | 1,429 | 1,445 | 25,900 |
| 2025/06/25 | 1,440 | 1,440 | 1,420 | 1,435 | 54,500 |
| 2025/06/24 | 1,431 | 1,441 | 1,426 | 1,434 | 38,900 |
| 2025/06/23 | 1,428 | 1,431 | 1,420 | 1,423 | 19,100 |
| 2025/06/20 | 1,422 | 1,428 | 1,418 | 1,428 | 59,200 |
| 2025/06/19 | 1,425 | 1,432 | 1,422 | 1,424 | 18,900 |
| 2025/06/18 | 1,434 | 1,434 | 1,423 | 1,427 | 29,000 |
| 2025/06/17 | 1,436 | 1,438 | 1,428 | 1,434 | 27,700 |
| 2025/06/16 | 1,441 | 1,444 | 1,433 | 1,436 | 26,900 |
| 2025/06/13 | 1,441 | 1,441 | 1,420 | 1,429 | 66,300 |
| 2025/06/12 | 1,441 | 1,445 | 1,436 | 1,437 | 31,500 |
| 2025/06/11 | 1,448 | 1,452 | 1,436 | 1,444 | 47,700 |
| 2025/06/10 | 1,461 | 1,472 | 1,449 | 1,450 | 35,300 |
| 2025/06/09 | 1,462 | 1,469 | 1,462 | 1,464 | 16,400 |
| 2025/06/06 | 1,462 | 1,468 | 1,453 | 1,459 | 15,900 |
| 2025/06/05 | 1,455 | 1,470 | 1,453 | 1,462 | 32,800 |
| 2025/06/04 | 1,461 | 1,479 | 1,461 | 1,465 | 21,400 |
| 2025/06/03 | 1,482 | 1,482 | 1,456 | 1,456 | 50,300 |
| 2025/06/02 | 1,486 | 1,488 | 1,471 | 1,482 | 24,700 |
| 2025/05/30 | 1,462 | 1,486 | 1,453 | 1,486 | 31,400 |
| 2025/05/29 | 1,462 | 1,477 | 1,462 | 1,469 | 45,900 |
| 2025/05/28 | 1,468 | 1,475 | 1,462 | 1,462 | 27,300 |
| 2025/05/27 | 1,452 | 1,462 | 1,448 | 1,461 | 17,100 |
| 2025/05/26 | 1,460 | 1,464 | 1,446 | 1,455 | 28,400 |
| 2025/05/23 | 1,450 | 1,470 | 1,450 | 1,455 | 26,400 |
| 2025/05/22 | 1,445 | 1,469 | 1,445 | 1,445 | 38,700 |
| 2025/05/21 | 1,445 | 1,482 | 1,445 | 1,467 | 54,500 |
| 2025/05/20 | 1,455 | 1,463 | 1,441 | 1,441 | 38,400 |
| 2025/05/19 | 1,453 | 1,453 | 1,434 | 1,450 | 50,100 |
| 2025/05/16 | 1,510 | 1,518 | 1,451 | 1,454 | 60,900 |
| 2025/05/15 | 1,541 | 1,560 | 1,460 | 1,502 | 132,200 |
| 2025/05/14 | 1,500 | 1,553 | 1,492 | 1,549 | 99,300 |
| 2025/05/13 | 1,501 | 1,519 | 1,492 | 1,492 | 65,600 |
| 2025/05/12 | 1,471 | 1,491 | 1,469 | 1,486 | 51,300 |
| 2025/05/09 | 1,436 | 1,464 | 1,435 | 1,463 | 39,000 |
| 2025/05/08 | 1,429 | 1,444 | 1,418 | 1,436 | 35,200 |
| 2025/05/07 | 1,430 | 1,443 | 1,422 | 1,431 | 52,400 |
| 2025/05/02 | 1,467 | 1,476 | 1,430 | 1,439 | 58,700 |
| 2025/05/01 | 1,493 | 1,493 | 1,458 | 1,463 | 50,400 |
| 2025/04/30 | 1,480 | 1,496 | 1,480 | 1,493 | 23,500 |
| 2025/04/28 | 1,477 | 1,480 | 1,469 | 1,480 | 29,000 |
| 2025/04/25 | 1,474 | 1,482 | 1,459 | 1,461 | 24,000 |
| 2025/04/24 | 1,480 | 1,484 | 1,468 | 1,472 | 33,700 |
| 2025/04/23 | 1,487 | 1,493 | 1,466 | 1,466 | 45,500 |
| 2025/04/22 | 1,430 | 1,460 | 1,430 | 1,460 | 36,500 |
| 2025/04/21 | 1,440 | 1,448 | 1,429 | 1,446 | 29,000 |
| 2025/04/18 | 1,426 | 1,449 | 1,426 | 1,440 | 43,100 |
| 2025/04/17 | 1,390 | 1,419 | 1,389 | 1,419 | 27,300 |