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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,552 | 1,552 | 1,541 | 1,547 | 41,400 |
| 2024/04/23 | 1,545 | 1,553 | 1,541 | 1,541 | 27,800 |
| 2024/04/22 | 1,520 | 1,538 | 1,513 | 1,534 | 53,700 |
| 2024/04/19 | 1,510 | 1,526 | 1,496 | 1,505 | 67,300 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,521 | 32,100 |
| 2024/04/17 | 1,519 | 1,519 | 1,498 | 1,498 | 73,300 |
| 2024/04/16 | 1,547 | 1,550 | 1,517 | 1,517 | 70,900 |
| 2024/04/15 | 1,540 | 1,552 | 1,537 | 1,550 | 28,500 |
| 2024/04/12 | 1,551 | 1,557 | 1,545 | 1,549 | 28,600 |
| 2024/04/11 | 1,535 | 1,551 | 1,530 | 1,550 | 35,600 |
| 2024/04/10 | 1,545 | 1,549 | 1,536 | 1,536 | 45,800 |
| 2024/04/09 | 1,546 | 1,553 | 1,538 | 1,545 | 44,700 |
| 2024/04/08 | 1,540 | 1,550 | 1,536 | 1,545 | 49,200 |
| 2024/04/05 | 1,522 | 1,539 | 1,520 | 1,536 | 53,200 |
| 2024/04/04 | 1,554 | 1,554 | 1,538 | 1,543 | 40,400 |
| 2024/04/03 | 1,530 | 1,549 | 1,518 | 1,534 | 61,800 |
| 2024/04/02 | 1,567 | 1,574 | 1,533 | 1,533 | 83,600 |
| 2024/04/01 | 1,600 | 1,604 | 1,567 | 1,567 | 63,500 |
| 2024/03/29 | 1,596 | 1,606 | 1,588 | 1,598 | 44,100 |
| 2024/03/28 | 1,620 | 1,629 | 1,587 | 1,587 | 117,800 |
| 2024/03/27 | 1,666 | 1,680 | 1,663 | 1,676 | 86,500 |
| 2024/03/26 | 1,660 | 1,665 | 1,650 | 1,659 | 52,200 |
| 2024/03/25 | 1,666 | 1,673 | 1,644 | 1,650 | 87,500 |
| 2024/03/22 | 1,676 | 1,682 | 1,665 | 1,681 | 53,500 |
| 2024/03/21 | 1,649 | 1,685 | 1,645 | 1,669 | 89,600 |
| 2024/03/19 | 1,640 | 1,648 | 1,632 | 1,639 | 53,600 |
| 2024/03/18 | 1,650 | 1,650 | 1,627 | 1,640 | 55,400 |
| 2024/03/15 | 1,635 | 1,654 | 1,630 | 1,638 | 50,900 |
| 2024/03/14 | 1,616 | 1,628 | 1,612 | 1,627 | 35,000 |
| 2024/03/13 | 1,634 | 1,636 | 1,591 | 1,609 | 45,700 |
| 2024/03/12 | 1,611 | 1,617 | 1,589 | 1,614 | 58,800 |
| 2024/03/11 | 1,670 | 1,670 | 1,595 | 1,613 | 133,600 |
| 2024/03/08 | 1,645 | 1,679 | 1,632 | 1,675 | 154,300 |
| 2024/03/07 | 1,622 | 1,646 | 1,622 | 1,638 | 76,400 |
| 2024/03/06 | 1,617 | 1,630 | 1,610 | 1,623 | 44,400 |
| 2024/03/05 | 1,614 | 1,615 | 1,600 | 1,610 | 53,500 |
| 2024/03/04 | 1,640 | 1,640 | 1,607 | 1,614 | 89,600 |
| 2024/03/01 | 1,628 | 1,638 | 1,620 | 1,638 | 47,700 |
| 2024/02/29 | 1,611 | 1,633 | 1,610 | 1,623 | 56,100 |
| 2024/02/28 | 1,600 | 1,632 | 1,600 | 1,607 | 99,900 |
| 2024/02/27 | 1,590 | 1,616 | 1,590 | 1,600 | 58,700 |
| 2024/02/26 | 1,595 | 1,600 | 1,587 | 1,587 | 44,300 |
| 2024/02/22 | 1,592 | 1,602 | 1,586 | 1,588 | 48,500 |
| 2024/02/21 | 1,595 | 1,595 | 1,581 | 1,590 | 34,600 |
| 2024/02/20 | 1,600 | 1,608 | 1,589 | 1,589 | 52,900 |
| 2024/02/19 | 1,562 | 1,600 | 1,562 | 1,600 | 64,800 |
| 2024/02/16 | 1,555 | 1,565 | 1,546 | 1,561 | 44,000 |
| 2024/02/15 | 1,561 | 1,563 | 1,534 | 1,534 | 52,700 |
| 2024/02/14 | 1,570 | 1,570 | 1,550 | 1,556 | 54,100 |
| 2024/02/13 | 1,562 | 1,576 | 1,547 | 1,573 | 56,200 |
| 2024/02/09 | 1,560 | 1,570 | 1,541 | 1,551 | 73,900 |
| 2024/02/08 | 1,577 | 1,581 | 1,558 | 1,566 | 84,700 |
| 2024/02/07 | 1,579 | 1,589 | 1,574 | 1,582 | 39,400 |
| 2024/02/06 | 1,593 | 1,595 | 1,581 | 1,581 | 48,500 |
| 2024/02/05 | 1,590 | 1,610 | 1,590 | 1,593 | 67,000 |
| 2024/02/02 | 1,607 | 1,607 | 1,578 | 1,587 | 55,800 |
| 2024/02/01 | 1,609 | 1,620 | 1,590 | 1,600 | 69,600 |
| 2024/01/31 | 1,595 | 1,620 | 1,588 | 1,620 | 53,600 |
| 2024/01/30 | 1,604 | 1,604 | 1,592 | 1,593 | 47,700 |
| 2024/01/29 | 1,608 | 1,617 | 1,600 | 1,604 | 51,700 |
| 2024/01/26 | 1,609 | 1,635 | 1,595 | 1,608 | 116,600 |
| 2024/01/25 | 1,598 | 1,608 | 1,590 | 1,595 | 99,300 |
| 2024/01/24 | 1,551 | 1,587 | 1,548 | 1,586 | 85,500 |
| 2024/01/23 | 1,560 | 1,564 | 1,550 | 1,551 | 46,800 |
| 2024/01/22 | 1,546 | 1,561 | 1,546 | 1,557 | 32,100 |
| 2024/01/19 | 1,554 | 1,554 | 1,536 | 1,542 | 48,700 |
| 2024/01/18 | 1,550 | 1,551 | 1,537 | 1,549 | 49,100 |
| 2024/01/17 | 1,553 | 1,563 | 1,543 | 1,543 | 46,000 |
| 2024/01/16 | 1,570 | 1,570 | 1,547 | 1,549 | 40,200 |
| 2024/01/15 | 1,550 | 1,570 | 1,546 | 1,561 | 56,600 |
| 2024/01/12 | 1,575 | 1,575 | 1,538 | 1,538 | 81,800 |
| 2024/01/11 | 1,552 | 1,581 | 1,551 | 1,564 | 77,000 |
| 2024/01/10 | 1,549 | 1,558 | 1,539 | 1,542 | 62,900 |
| 2024/01/09 | 1,537 | 1,544 | 1,529 | 1,540 | 65,900 |
| 2024/01/05 | 1,529 | 1,534 | 1,526 | 1,531 | 56,600 |
| 2024/01/04 | 1,518 | 1,520 | 1,496 | 1,519 | 64,400 |
| 2023/12/29 | 1,505 | 1,521 | 1,503 | 1,510 | 51,400 |
| 2023/12/28 | 1,505 | 1,508 | 1,499 | 1,500 | 44,300 |
| 2023/12/27 | 1,496 | 1,507 | 1,494 | 1,507 | 60,800 |
| 2023/12/26 | 1,487 | 1,492 | 1,482 | 1,491 | 43,700 |
| 2023/12/25 | 1,500 | 1,500 | 1,482 | 1,488 | 54,900 |
| 2023/12/22 | 1,457 | 1,487 | 1,457 | 1,487 | 54,700 |
| 2023/12/21 | 1,462 | 1,463 | 1,451 | 1,451 | 56,200 |
| 2023/12/20 | 1,469 | 1,473 | 1,460 | 1,462 | 68,700 |
| 2023/12/19 | 1,476 | 1,483 | 1,465 | 1,469 | 53,200 |
| 2023/12/18 | 1,476 | 1,479 | 1,458 | 1,473 | 52,200 |
| 2023/12/15 | 1,479 | 1,494 | 1,470 | 1,479 | 49,900 |
| 2023/12/14 | 1,527 | 1,527 | 1,482 | 1,482 | 68,800 |
| 2023/12/13 | 1,507 | 1,526 | 1,507 | 1,518 | 30,300 |
| 2023/12/12 | 1,519 | 1,521 | 1,506 | 1,507 | 47,200 |
| 2023/12/11 | 1,530 | 1,539 | 1,515 | 1,522 | 77,100 |
| 2023/12/08 | 1,525 | 1,553 | 1,520 | 1,528 | 95,800 |
| 2023/12/07 | 1,515 | 1,531 | 1,507 | 1,530 | 55,300 |
| 2023/12/06 | 1,500 | 1,522 | 1,495 | 1,522 | 92,200 |
| 2023/12/05 | 1,497 | 1,505 | 1,488 | 1,489 | 65,200 |
| 2023/12/04 | 1,474 | 1,498 | 1,472 | 1,490 | 67,500 |
| 2023/12/01 | 1,472 | 1,476 | 1,460 | 1,466 | 66,000 |
| 2023/11/30 | 1,465 | 1,473 | 1,460 | 1,468 | 74,800 |
| 2023/11/29 | 1,491 | 1,498 | 1,466 | 1,469 | 112,100 |
| 2023/11/28 | 1,507 | 1,515 | 1,492 | 1,494 | 42,900 |
| 2023/11/27 | 1,513 | 1,513 | 1,493 | 1,507 | 39,600 |
| 2023/11/24 | 1,510 | 1,510 | 1,495 | 1,503 | 26,800 |
| 2023/11/22 | 1,480 | 1,504 | 1,480 | 1,503 | 38,500 |
| 2023/11/21 | 1,487 | 1,498 | 1,479 | 1,487 | 43,000 |
| 2023/11/20 | 1,490 | 1,517 | 1,488 | 1,490 | 63,100 |
| 2023/11/17 | 1,470 | 1,485 | 1,454 | 1,485 | 72,600 |
| 2023/11/16 | 1,491 | 1,511 | 1,470 | 1,470 | 68,200 |
| 2023/11/15 | 1,520 | 1,520 | 1,486 | 1,494 | 146,000 |
| 2023/11/14 | 1,529 | 1,529 | 1,502 | 1,516 | 48,200 |
| 2023/11/13 | 1,530 | 1,538 | 1,503 | 1,510 | 44,400 |
| 2023/11/10 | 1,545 | 1,546 | 1,524 | 1,539 | 58,800 |
| 2023/11/09 | 1,538 | 1,555 | 1,515 | 1,546 | 82,500 |
| 2023/11/08 | 1,630 | 1,630 | 1,526 | 1,541 | 122,700 |
| 2023/11/07 | 1,630 | 1,649 | 1,616 | 1,631 | 33,900 |
| 2023/11/06 | 1,669 | 1,669 | 1,630 | 1,630 | 57,800 |
| 2023/11/02 | 1,664 | 1,673 | 1,621 | 1,639 | 56,800 |
| 2023/11/01 | 1,646 | 1,657 | 1,626 | 1,650 | 84,700 |
| 2023/10/31 | 1,610 | 1,631 | 1,572 | 1,621 | 111,300 |
| 2023/10/30 | 1,582 | 1,614 | 1,575 | 1,581 | 58,600 |
| 2023/10/27 | 1,576 | 1,594 | 1,570 | 1,594 | 72,000 |
| 2023/10/26 | 1,574 | 1,576 | 1,548 | 1,559 | 28,200 |
| 2023/10/25 | 1,561 | 1,586 | 1,553 | 1,574 | 37,600 |
| 2023/10/24 | 1,565 | 1,565 | 1,526 | 1,561 | 46,100 |
| 2023/10/23 | 1,564 | 1,598 | 1,564 | 1,573 | 37,500 |
| 2023/10/20 | 1,592 | 1,615 | 1,576 | 1,584 | 42,600 |
| 2023/10/19 | 1,592 | 1,603 | 1,585 | 1,592 | 37,200 |
| 2023/10/18 | 1,574 | 1,617 | 1,574 | 1,595 | 74,000 |
| 2023/10/17 | 1,578 | 1,588 | 1,561 | 1,569 | 32,100 |
| 2023/10/16 | 1,567 | 1,583 | 1,557 | 1,568 | 34,600 |
| 2023/10/13 | 1,620 | 1,632 | 1,578 | 1,583 | 54,000 |
| 2023/10/12 | 1,618 | 1,631 | 1,613 | 1,626 | 36,700 |
| 2023/10/11 | 1,632 | 1,632 | 1,611 | 1,619 | 47,000 |
| 2023/10/10 | 1,597 | 1,635 | 1,590 | 1,635 | 93,900 |
| 2023/10/06 | 1,575 | 1,597 | 1,559 | 1,581 | 43,900 |
| 2023/10/05 | 1,524 | 1,577 | 1,524 | 1,572 | 60,400 |
| 2023/10/04 | 1,535 | 1,552 | 1,509 | 1,513 | 100,400 |
| 2023/10/03 | 1,601 | 1,602 | 1,554 | 1,556 | 66,800 |
| 2023/10/02 | 1,615 | 1,644 | 1,607 | 1,608 | 89,400 |
| 2023/09/29 | 1,674 | 1,674 | 1,597 | 1,603 | 107,300 |
| 2023/09/28 | 1,665 | 1,688 | 1,661 | 1,670 | 70,200 |
| 2023/09/27 | 1,703 | 1,704 | 1,673 | 1,702 | 89,400 |
| 2023/09/26 | 1,704 | 1,713 | 1,687 | 1,700 | 68,400 |
| 2023/09/25 | 1,710 | 1,710 | 1,682 | 1,696 | 82,900 |
| 2023/09/22 | 1,685 | 1,729 | 1,675 | 1,720 | 106,100 |
| 2023/09/21 | 1,678 | 1,715 | 1,678 | 1,695 | 58,100 |
| 2023/09/20 | 1,709 | 1,719 | 1,682 | 1,687 | 102,800 |
| 2023/09/19 | 1,677 | 1,708 | 1,675 | 1,708 | 82,500 |
| 2023/09/15 | 1,695 | 1,719 | 1,671 | 1,679 | 128,600 |
| 2023/09/14 | 1,687 | 1,698 | 1,677 | 1,686 | 83,900 |
| 2023/09/13 | 1,672 | 1,685 | 1,660 | 1,679 | 101,300 |
| 2023/09/12 | 1,660 | 1,666 | 1,629 | 1,664 | 94,200 |
| 2023/09/11 | 1,588 | 1,642 | 1,588 | 1,642 | 119,900 |
| 2023/09/08 | 1,576 | 1,590 | 1,573 | 1,579 | 93,400 |
| 2023/09/07 | 1,592 | 1,599 | 1,588 | 1,595 | 61,400 |
| 2023/09/06 | 1,576 | 1,598 | 1,576 | 1,598 | 63,100 |
| 2023/09/05 | 1,580 | 1,585 | 1,555 | 1,571 | 83,300 |
| 2023/09/04 | 1,546 | 1,577 | 1,543 | 1,573 | 111,900 |
| 2023/09/01 | 1,527 | 1,546 | 1,526 | 1,542 | 67,600 |
| 2023/08/31 | 1,511 | 1,525 | 1,505 | 1,521 | 56,000 |
| 2023/08/30 | 1,493 | 1,515 | 1,491 | 1,515 | 81,800 |
| 2023/08/29 | 1,497 | 1,500 | 1,480 | 1,490 | 44,800 |
| 2023/08/28 | 1,490 | 1,499 | 1,489 | 1,492 | 36,400 |
| 2023/08/25 | 1,487 | 1,490 | 1,476 | 1,483 | 49,500 |
| 2023/08/24 | 1,481 | 1,489 | 1,480 | 1,487 | 37,200 |
| 2023/08/23 | 1,466 | 1,477 | 1,465 | 1,477 | 16,100 |
| 2023/08/22 | 1,450 | 1,477 | 1,448 | 1,477 | 49,800 |
| 2023/08/21 | 1,454 | 1,456 | 1,448 | 1,450 | 19,700 |
| 2023/08/18 | 1,465 | 1,469 | 1,448 | 1,454 | 32,100 |
| 2023/08/17 | 1,441 | 1,462 | 1,432 | 1,462 | 50,400 |
| 2023/08/16 | 1,455 | 1,455 | 1,439 | 1,443 | 46,600 |
| 2023/08/15 | 1,455 | 1,470 | 1,451 | 1,468 | 28,800 |
| 2023/08/14 | 1,471 | 1,471 | 1,457 | 1,462 | 30,200 |
| 2023/08/10 | 1,445 | 1,458 | 1,438 | 1,458 | 52,300 |
| 2023/08/09 | 1,465 | 1,465 | 1,433 | 1,442 | 62,800 |
| 2023/08/08 | 1,469 | 1,474 | 1,462 | 1,470 | 34,400 |
| 2023/08/07 | 1,465 | 1,485 | 1,464 | 1,470 | 39,800 |
| 2023/08/04 | 1,459 | 1,478 | 1,450 | 1,465 | 46,500 |
| 2023/08/03 | 1,455 | 1,462 | 1,447 | 1,449 | 74,600 |
| 2023/08/02 | 1,460 | 1,476 | 1,452 | 1,465 | 65,900 |
| 2023/08/01 | 1,494 | 1,497 | 1,475 | 1,475 | 67,300 |
| 2023/07/31 | 1,496 | 1,501 | 1,476 | 1,488 | 118,700 |
| 2023/07/28 | 1,447 | 1,480 | 1,442 | 1,478 | 103,400 |
| 2023/07/27 | 1,429 | 1,447 | 1,428 | 1,446 | 57,900 |
| 2023/07/26 | 1,437 | 1,438 | 1,427 | 1,431 | 27,600 |
| 2023/07/25 | 1,436 | 1,442 | 1,430 | 1,437 | 33,600 |
| 2023/07/24 | 1,433 | 1,445 | 1,426 | 1,436 | 34,600 |
| 2023/07/21 | 1,446 | 1,446 | 1,429 | 1,435 | 35,200 |
| 2023/07/20 | 1,442 | 1,447 | 1,432 | 1,440 | 37,200 |
| 2023/07/19 | 1,435 | 1,444 | 1,430 | 1,442 | 64,100 |
| 2023/07/18 | 1,410 | 1,436 | 1,408 | 1,430 | 55,300 |
| 2023/07/14 | 1,405 | 1,413 | 1,403 | 1,406 | 33,000 |
| 2023/07/13 | 1,410 | 1,413 | 1,396 | 1,404 | 39,700 |
| 2023/07/12 | 1,420 | 1,420 | 1,408 | 1,412 | 34,400 |
| 2023/07/11 | 1,423 | 1,423 | 1,408 | 1,408 | 28,500 |
| 2023/07/10 | 1,422 | 1,436 | 1,412 | 1,413 | 60,100 |
| 2023/07/07 | 1,403 | 1,426 | 1,393 | 1,416 | 69,800 |
| 2023/07/06 | 1,413 | 1,423 | 1,400 | 1,403 | 67,600 |
| 2023/07/05 | 1,416 | 1,422 | 1,406 | 1,413 | 92,000 |
| 2023/07/04 | 1,388 | 1,424 | 1,388 | 1,424 | 84,900 |
| 2023/07/03 | 1,373 | 1,386 | 1,372 | 1,383 | 47,300 |