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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,405 | 1,414 | 1,386 | 1,394 | 50,000 |
| 2025/04/15 | 1,410 | 1,415 | 1,402 | 1,404 | 26,400 |
| 2025/04/14 | 1,392 | 1,410 | 1,383 | 1,405 | 76,400 |
| 2025/04/11 | 1,350 | 1,389 | 1,331 | 1,389 | 85,900 |
| 2025/04/10 | 1,431 | 1,442 | 1,392 | 1,410 | 120,800 |
| 2025/04/09 | 1,341 | 1,347 | 1,294 | 1,311 | 130,100 |
| 2025/04/08 | 1,338 | 1,398 | 1,338 | 1,371 | 111,100 |
| 2025/04/07 | 1,249 | 1,307 | 1,221 | 1,270 | 165,600 |
| 2025/04/04 | 1,400 | 1,415 | 1,323 | 1,359 | 195,000 |
| 2025/04/03 | 1,450 | 1,495 | 1,435 | 1,450 | 115,200 |
| 2025/04/02 | 1,528 | 1,528 | 1,492 | 1,500 | 63,300 |
| 2025/04/01 | 1,547 | 1,547 | 1,519 | 1,521 | 45,300 |
| 2025/03/31 | 1,545 | 1,545 | 1,497 | 1,519 | 84,400 |
| 2025/03/28 | 1,570 | 1,583 | 1,556 | 1,560 | 60,300 |
| 2025/03/27 | 1,582 | 1,613 | 1,582 | 1,608 | 95,800 |
| 2025/03/26 | 1,600 | 1,600 | 1,577 | 1,594 | 69,000 |
| 2025/03/25 | 1,589 | 1,589 | 1,572 | 1,585 | 50,700 |
| 2025/03/24 | 1,601 | 1,605 | 1,573 | 1,582 | 85,100 |
| 2025/03/21 | 1,570 | 1,599 | 1,563 | 1,599 | 84,400 |
| 2025/03/19 | 1,560 | 1,567 | 1,551 | 1,567 | 45,000 |
| 2025/03/18 | 1,555 | 1,568 | 1,551 | 1,564 | 53,100 |
| 2025/03/17 | 1,540 | 1,562 | 1,540 | 1,545 | 45,100 |
| 2025/03/14 | 1,531 | 1,545 | 1,526 | 1,538 | 46,200 |
| 2025/03/13 | 1,532 | 1,535 | 1,520 | 1,535 | 30,500 |
| 2025/03/12 | 1,516 | 1,522 | 1,510 | 1,512 | 32,800 |
| 2025/03/11 | 1,511 | 1,514 | 1,488 | 1,510 | 69,100 |
| 2025/03/10 | 1,547 | 1,549 | 1,529 | 1,529 | 51,800 |
| 2025/03/07 | 1,537 | 1,549 | 1,520 | 1,549 | 60,400 |
| 2025/03/06 | 1,528 | 1,547 | 1,528 | 1,547 | 37,000 |
| 2025/03/05 | 1,515 | 1,533 | 1,515 | 1,522 | 34,100 |
| 2025/03/04 | 1,526 | 1,526 | 1,508 | 1,515 | 36,100 |
| 2025/03/03 | 1,535 | 1,542 | 1,526 | 1,535 | 38,000 |
| 2025/02/28 | 1,530 | 1,532 | 1,509 | 1,519 | 47,500 |
| 2025/02/27 | 1,511 | 1,534 | 1,511 | 1,531 | 32,500 |
| 2025/02/26 | 1,507 | 1,520 | 1,507 | 1,520 | 44,200 |
| 2025/02/25 | 1,502 | 1,525 | 1,490 | 1,518 | 48,000 |
| 2025/02/21 | 1,516 | 1,523 | 1,499 | 1,518 | 58,400 |
| 2025/02/20 | 1,536 | 1,541 | 1,519 | 1,532 | 44,200 |
| 2025/02/19 | 1,565 | 1,577 | 1,535 | 1,544 | 50,900 |
| 2025/02/18 | 1,540 | 1,566 | 1,531 | 1,566 | 66,600 |
| 2025/02/17 | 1,511 | 1,540 | 1,511 | 1,540 | 57,400 |
| 2025/02/14 | 1,515 | 1,519 | 1,493 | 1,510 | 45,800 |
| 2025/02/13 | 1,499 | 1,515 | 1,499 | 1,515 | 48,800 |
| 2025/02/12 | 1,504 | 1,506 | 1,492 | 1,494 | 36,500 |
| 2025/02/10 | 1,495 | 1,495 | 1,481 | 1,495 | 34,900 |
| 2025/02/07 | 1,501 | 1,501 | 1,480 | 1,492 | 50,200 |
| 2025/02/06 | 1,508 | 1,508 | 1,493 | 1,499 | 36,800 |
| 2025/02/05 | 1,511 | 1,523 | 1,493 | 1,501 | 51,900 |
| 2025/02/04 | 1,500 | 1,512 | 1,487 | 1,511 | 54,600 |
| 2025/02/03 | 1,508 | 1,508 | 1,475 | 1,476 | 65,400 |
| 2025/01/31 | 1,507 | 1,512 | 1,498 | 1,512 | 37,600 |
| 2025/01/30 | 1,493 | 1,502 | 1,490 | 1,498 | 36,900 |
| 2025/01/29 | 1,493 | 1,493 | 1,480 | 1,486 | 24,600 |
| 2025/01/28 | 1,473 | 1,493 | 1,471 | 1,487 | 36,000 |
| 2025/01/27 | 1,473 | 1,480 | 1,470 | 1,473 | 45,700 |
| 2025/01/24 | 1,456 | 1,465 | 1,449 | 1,451 | 40,000 |
| 2025/01/23 | 1,466 | 1,466 | 1,447 | 1,463 | 38,600 |
| 2025/01/22 | 1,478 | 1,478 | 1,460 | 1,469 | 29,500 |
| 2025/01/21 | 1,470 | 1,475 | 1,456 | 1,471 | 28,200 |
| 2025/01/20 | 1,455 | 1,460 | 1,450 | 1,460 | 34,200 |
| 2025/01/17 | 1,448 | 1,448 | 1,432 | 1,444 | 39,700 |
| 2025/01/16 | 1,447 | 1,452 | 1,436 | 1,444 | 45,800 |
| 2025/01/15 | 1,429 | 1,437 | 1,423 | 1,432 | 30,100 |
| 2025/01/14 | 1,423 | 1,428 | 1,408 | 1,411 | 47,900 |
| 2025/01/10 | 1,434 | 1,434 | 1,421 | 1,423 | 27,800 |
| 2025/01/09 | 1,440 | 1,440 | 1,427 | 1,428 | 50,400 |
| 2025/01/08 | 1,430 | 1,455 | 1,429 | 1,438 | 55,200 |
| 2025/01/07 | 1,436 | 1,436 | 1,422 | 1,432 | 59,700 |
| 2025/01/06 | 1,421 | 1,430 | 1,411 | 1,428 | 73,900 |
| 2024/12/30 | 1,411 | 1,423 | 1,411 | 1,411 | 55,000 |
| 2024/12/27 | 1,398 | 1,407 | 1,395 | 1,407 | 69,900 |
| 2024/12/26 | 1,380 | 1,389 | 1,374 | 1,389 | 54,400 |
| 2024/12/25 | 1,393 | 1,393 | 1,368 | 1,380 | 74,600 |
| 2024/12/24 | 1,385 | 1,389 | 1,376 | 1,381 | 59,800 |
| 2024/12/23 | 1,364 | 1,378 | 1,363 | 1,373 | 60,100 |
| 2024/12/20 | 1,370 | 1,374 | 1,364 | 1,364 | 43,800 |
| 2024/12/19 | 1,360 | 1,374 | 1,359 | 1,367 | 117,700 |
| 2024/12/18 | 1,380 | 1,384 | 1,365 | 1,367 | 159,800 |
| 2024/12/17 | 1,399 | 1,403 | 1,388 | 1,388 | 107,500 |
| 2024/12/16 | 1,407 | 1,407 | 1,399 | 1,399 | 39,400 |
| 2024/12/13 | 1,402 | 1,411 | 1,400 | 1,403 | 57,600 |
| 2024/12/12 | 1,418 | 1,421 | 1,412 | 1,413 | 38,600 |
| 2024/12/11 | 1,406 | 1,415 | 1,404 | 1,413 | 41,400 |
| 2024/12/10 | 1,409 | 1,414 | 1,406 | 1,406 | 32,800 |
| 2024/12/09 | 1,406 | 1,414 | 1,397 | 1,403 | 63,600 |
| 2024/12/06 | 1,408 | 1,408 | 1,399 | 1,401 | 32,200 |
| 2024/12/05 | 1,407 | 1,408 | 1,397 | 1,408 | 43,700 |
| 2024/12/04 | 1,412 | 1,413 | 1,398 | 1,398 | 48,800 |
| 2024/12/03 | 1,411 | 1,420 | 1,408 | 1,413 | 68,500 |
| 2024/12/02 | 1,406 | 1,418 | 1,406 | 1,412 | 102,400 |
| 2024/11/29 | 1,404 | 1,405 | 1,396 | 1,396 | 19,300 |
| 2024/11/28 | 1,390 | 1,405 | 1,390 | 1,403 | 30,800 |
| 2024/11/27 | 1,406 | 1,406 | 1,388 | 1,397 | 61,600 |
| 2024/11/26 | 1,410 | 1,412 | 1,400 | 1,406 | 35,600 |
| 2024/11/25 | 1,417 | 1,423 | 1,410 | 1,410 | 37,300 |
| 2024/11/22 | 1,406 | 1,416 | 1,406 | 1,406 | 32,700 |
| 2024/11/21 | 1,397 | 1,408 | 1,397 | 1,405 | 39,600 |
| 2024/11/20 | 1,405 | 1,406 | 1,394 | 1,394 | 59,000 |
| 2024/11/19 | 1,404 | 1,413 | 1,403 | 1,405 | 33,400 |
| 2024/11/18 | 1,418 | 1,419 | 1,403 | 1,403 | 32,900 |
| 2024/11/15 | 1,415 | 1,424 | 1,405 | 1,407 | 50,900 |
| 2024/11/14 | 1,406 | 1,417 | 1,399 | 1,410 | 45,800 |
| 2024/11/13 | 1,408 | 1,412 | 1,398 | 1,398 | 43,500 |
| 2024/11/12 | 1,405 | 1,415 | 1,398 | 1,404 | 64,200 |
| 2024/11/11 | 1,420 | 1,421 | 1,396 | 1,403 | 98,100 |
| 2024/11/08 | 1,490 | 1,490 | 1,418 | 1,423 | 76,600 |
| 2024/11/07 | 1,480 | 1,486 | 1,465 | 1,482 | 78,300 |
| 2024/11/06 | 1,433 | 1,460 | 1,425 | 1,460 | 63,200 |
| 2024/11/05 | 1,420 | 1,425 | 1,417 | 1,421 | 24,400 |
| 2024/11/01 | 1,415 | 1,433 | 1,415 | 1,415 | 34,800 |
| 2024/10/31 | 1,413 | 1,430 | 1,413 | 1,418 | 26,400 |
| 2024/10/30 | 1,430 | 1,434 | 1,417 | 1,425 | 66,400 |
| 2024/10/29 | 1,427 | 1,433 | 1,420 | 1,430 | 42,000 |
| 2024/10/28 | 1,403 | 1,427 | 1,400 | 1,427 | 34,100 |
| 2024/10/25 | 1,415 | 1,418 | 1,405 | 1,411 | 31,800 |
| 2024/10/24 | 1,408 | 1,420 | 1,403 | 1,414 | 45,800 |
| 2024/10/23 | 1,421 | 1,424 | 1,414 | 1,414 | 38,900 |
| 2024/10/22 | 1,437 | 1,444 | 1,422 | 1,425 | 43,900 |
| 2024/10/21 | 1,453 | 1,453 | 1,437 | 1,441 | 22,800 |
| 2024/10/18 | 1,450 | 1,458 | 1,443 | 1,450 | 21,300 |
| 2024/10/17 | 1,443 | 1,451 | 1,442 | 1,445 | 20,300 |
| 2024/10/16 | 1,433 | 1,453 | 1,428 | 1,443 | 33,400 |
| 2024/10/15 | 1,438 | 1,447 | 1,428 | 1,442 | 39,400 |
| 2024/10/11 | 1,435 | 1,440 | 1,427 | 1,429 | 36,400 |
| 2024/10/10 | 1,429 | 1,429 | 1,422 | 1,428 | 20,600 |
| 2024/10/09 | 1,440 | 1,440 | 1,420 | 1,425 | 35,800 |
| 2024/10/08 | 1,455 | 1,455 | 1,431 | 1,432 | 42,500 |
| 2024/10/07 | 1,467 | 1,480 | 1,455 | 1,467 | 80,600 |