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 |
---|---|---|---|---|---|
2010/12/30 | 211 | 211 | 206 | 207 | 73,300 |
2010/12/29 | 209 | 214 | 209 | 213 | 58,700 |
2010/12/28 | 210 | 210 | 208 | 209 | 15,500 |
2010/12/27 | 210 | 210 | 204 | 208 | 69,800 |
2010/12/24 | 211 | 211 | 207 | 208 | 136,200 |
2010/12/22 | 206 | 208 | 206 | 207 | 134,800 |
2010/12/21 | 204 | 205 | 201 | 205 | 100,000 |
2010/12/20 | 200 | 204 | 200 | 202 | 97,600 |
2010/12/17 | 199 | 204 | 199 | 204 | 111,100 |
2010/12/16 | 201 | 203 | 200 | 201 | 77,900 |
2010/12/15 | 206 | 206 | 201 | 202 | 122,100 |
2010/12/14 | 203 | 205 | 200 | 204 | 129,400 |
2010/12/13 | 200 | 207 | 197 | 203 | 161,600 |
2010/12/10 | 200 | 200 | 197 | 198 | 315,900 |
2010/12/09 | 195 | 197 | 194 | 195 | 158,300 |
2010/12/08 | 192 | 196 | 190 | 195 | 149,500 |
2010/12/07 | 186 | 195 | 186 | 195 | 187,900 |
2010/12/06 | 188 | 189 | 186 | 189 | 33,900 |
2010/12/03 | 188 | 189 | 185 | 186 | 81,000 |
2010/12/02 | 187 | 188 | 185 | 185 | 57,400 |
2010/12/01 | 181 | 184 | 181 | 183 | 27,200 |
2010/11/30 | 186 | 190 | 182 | 182 | 99,300 |
2010/11/29 | 185 | 189 | 184 | 188 | 49,100 |
2010/11/26 | 184 | 187 | 182 | 183 | 37,600 |
2010/11/25 | 190 | 190 | 183 | 184 | 76,900 |
2010/11/24 | 181 | 189 | 181 | 185 | 64,500 |
2010/11/22 | 190 | 190 | 185 | 185 | 76,600 |
2010/11/19 | 185 | 186 | 181 | 186 | 88,300 |
2010/11/18 | 179 | 182 | 176 | 181 | 132,500 |
2010/11/17 | 174 | 182 | 174 | 181 | 40,000 |
2010/11/16 | 188 | 188 | 174 | 178 | 124,100 |
2010/11/15 | 182 | 186 | 180 | 186 | 41,500 |
2010/11/12 | 187 | 187 | 183 | 185 | 48,700 |
2010/11/11 | 183 | 190 | 182 | 188 | 60,800 |
2010/11/10 | 180 | 185 | 180 | 183 | 77,200 |
2010/11/09 | 177 | 182 | 177 | 180 | 52,400 |
2010/11/08 | 179 | 179 | 173 | 179 | 50,900 |
2010/11/05 | 175 | 180 | 175 | 178 | 84,900 |
2010/11/04 | 173 | 178 | 169 | 175 | 83,600 |
2010/11/02 | 170 | 172 | 167 | 168 | 91,600 |
2010/11/01 | 169 | 177 | 168 | 172 | 95,100 |
2010/10/29 | 171 | 175 | 168 | 168 | 215,200 |
2010/10/28 | 173 | 179 | 169 | 170 | 299,400 |
2010/10/27 | 178 | 178 | 172 | 173 | 107,100 |
2010/10/26 | 178 | 180 | 173 | 176 | 178,200 |
2010/10/25 | 185 | 185 | 178 | 179 | 170,000 |
2010/10/22 | 191 | 191 | 180 | 182 | 210,700 |
2010/10/21 | 192 | 194 | 183 | 186 | 214,500 |
2010/10/20 | 210 | 211 | 193 | 193 | 351,700 |
2010/10/19 | 218 | 218 | 210 | 210 | 137,900 |
2010/10/18 | 210 | 219 | 210 | 217 | 137,900 |
2010/10/15 | 207 | 210 | 203 | 209 | 146,000 |
2010/10/14 | 205 | 207 | 200 | 206 | 228,900 |
2010/10/13 | 199 | 204 | 193 | 204 | 143,500 |
2010/10/12 | 205 | 206 | 196 | 197 | 179,900 |
2010/10/08 | 200 | 207 | 200 | 206 | 331,800 |
2010/10/07 | 194 | 201 | 194 | 201 | 177,900 |
2010/10/06 | 194 | 195 | 191 | 195 | 160,800 |
2010/10/05 | 190 | 195 | 183 | 194 | 177,700 |
2010/10/04 | 188 | 190 | 183 | 190 | 78,100 |
2010/10/01 | 188 | 189 | 181 | 187 | 77,100 |
2010/09/30 | 191 | 193 | 187 | 187 | 46,800 |
2010/09/29 | 189 | 192 | 185 | 191 | 72,500 |
2010/09/28 | 187 | 189 | 186 | 189 | 33,600 |
2010/09/27 | 185 | 186 | 178 | 186 | 66,200 |
2010/09/24 | 186 | 187 | 180 | 182 | 166,700 |
2010/09/22 | 187 | 188 | 186 | 186 | 90,200 |
2010/09/21 | 185 | 189 | 183 | 183 | 112,000 |
2010/09/17 | 193 | 193 | 187 | 189 | 121,900 |
2010/09/16 | 196 | 197 | 191 | 194 | 85,200 |
2010/09/15 | 187 | 195 | 186 | 193 | 147,600 |
2010/09/14 | 185 | 188 | 183 | 187 | 68,900 |
2010/09/13 | 185 | 188 | 179 | 185 | 69,700 |
2010/09/10 | 181 | 184 | 179 | 181 | 215,900 |
2010/09/09 | 175 | 178 | 173 | 178 | 65,800 |
2010/09/08 | 170 | 176 | 169 | 175 | 103,100 |
2010/09/07 | 171 | 173 | 169 | 171 | 53,800 |
2010/09/06 | 174 | 175 | 168 | 173 | 83,500 |
2010/09/03 | 170 | 172 | 170 | 172 | 58,800 |
2010/09/02 | 173 | 174 | 171 | 172 | 83,800 |
2010/09/01 | 169 | 172 | 166 | 171 | 119,600 |
2010/08/31 | 170 | 170 | 167 | 167 | 70,100 |
2010/08/30 | 170 | 174 | 170 | 173 | 128,800 |
2010/08/27 | 166 | 169 | 166 | 169 | 59,900 |
2010/08/26 | 168 | 169 | 165 | 166 | 95,800 |
2010/08/25 | 167 | 168 | 166 | 168 | 82,000 |
2010/08/24 | 168 | 168 | 165 | 167 | 94,200 |
2010/08/23 | 167 | 170 | 165 | 168 | 140,700 |
2010/08/20 | 162 | 164 | 160 | 162 | 56,200 |
2010/08/19 | 162 | 164 | 160 | 163 | 45,800 |
2010/08/18 | 160 | 161 | 158 | 161 | 71,000 |
2010/08/17 | 158 | 160 | 157 | 160 | 20,700 |
2010/08/16 | 157 | 159 | 157 | 158 | 21,000 |
2010/08/13 | 158 | 160 | 157 | 160 | 31,500 |
2010/08/12 | 155 | 157 | 155 | 157 | 43,900 |
2010/08/11 | 158 | 159 | 155 | 156 | 76,400 |
2010/08/10 | 162 | 162 | 159 | 160 | 92,200 |
2010/08/09 | 159 | 163 | 159 | 163 | 25,500 |
2010/08/06 | 161 | 164 | 160 | 162 | 47,000 |
2010/08/05 | 163 | 164 | 161 | 163 | 41,200 |
2010/08/04 | 164 | 164 | 161 | 161 | 66,200 |
2010/08/03 | 164 | 164 | 161 | 164 | 53,400 |
2010/08/02 | 165 | 165 | 161 | 164 | 31,100 |
2010/07/30 | 164 | 164 | 160 | 163 | 74,400 |
2010/07/29 | 164 | 167 | 164 | 165 | 56,000 |
2010/07/28 | 164 | 167 | 161 | 166 | 75,100 |
2010/07/27 | 162 | 164 | 159 | 164 | 61,900 |
2010/07/26 | 165 | 165 | 161 | 162 | 34,500 |
2010/07/23 | 160 | 164 | 160 | 161 | 207,900 |
2010/07/22 | 154 | 155 | 153 | 154 | 100,200 |
2010/07/21 | 154 | 156 | 150 | 152 | 84,400 |
2010/07/20 | 152 | 156 | 148 | 155 | 67,400 |
2010/07/16 | 158 | 158 | 156 | 157 | 41,200 |
2010/07/15 | 160 | 161 | 159 | 159 | 39,800 |
2010/07/14 | 161 | 163 | 160 | 163 | 40,500 |
2010/07/13 | 160 | 162 | 160 | 161 | 86,600 |
2010/07/12 | 162 | 162 | 159 | 160 | 55,600 |
2010/07/09 | 163 | 164 | 161 | 162 | 66,600 |
2010/07/08 | 162 | 165 | 162 | 162 | 140,200 |
2010/07/07 | 166 | 167 | 162 | 163 | 41,900 |
2010/07/06 | 166 | 168 | 163 | 168 | 50,500 |
2010/07/05 | 163 | 167 | 162 | 166 | 46,000 |
2010/07/02 | 162 | 166 | 162 | 165 | 44,700 |
2010/07/01 | 164 | 166 | 160 | 163 | 84,700 |
2010/06/30 | 163 | 168 | 163 | 168 | 53,700 |
2010/06/29 | 169 | 169 | 167 | 167 | 28,500 |
2010/06/28 | 165 | 169 | 165 | 169 | 30,500 |
2010/06/25 | 168 | 170 | 164 | 166 | 218,200 |
2010/06/24 | 164 | 165 | 162 | 163 | 47,300 |
2010/06/23 | 161 | 167 | 160 | 167 | 77,300 |
2010/06/22 | 166 | 167 | 162 | 164 | 178,800 |
2010/06/21 | 159 | 164 | 157 | 164 | 102,300 |
2010/06/18 | 156 | 167 | 156 | 157 | 104,900 |
2010/06/17 | 156 | 159 | 156 | 158 | 41,300 |
2010/06/16 | 159 | 160 | 157 | 159 | 41,100 |
2010/06/15 | 157 | 161 | 157 | 159 | 33,900 |
2010/06/14 | 161 | 161 | 158 | 159 | 32,400 |
2010/06/11 | 160 | 161 | 158 | 159 | 148,300 |
2010/06/10 | 164 | 164 | 158 | 161 | 45,700 |
2010/06/09 | 160 | 162 | 159 | 161 | 59,900 |
2010/06/08 | 159 | 163 | 159 | 162 | 31,500 |
2010/06/07 | 161 | 163 | 160 | 162 | 37,100 |
2010/06/04 | 163 | 166 | 163 | 166 | 20,700 |
2010/06/03 | 166 | 167 | 162 | 165 | 73,700 |
2010/06/02 | 159 | 165 | 159 | 161 | 81,700 |
2010/06/01 | 165 | 166 | 158 | 159 | 104,900 |
2010/05/31 | 165 | 167 | 165 | 166 | 59,200 |
2010/05/28 | 172 | 172 | 164 | 164 | 108,800 |
2010/05/27 | 164 | 170 | 162 | 169 | 208,100 |
2010/05/26 | 155 | 175 | 154 | 175 | 209,900 |
2010/05/25 | 155 | 157 | 152 | 157 | 101,500 |
2010/05/24 | 157 | 157 | 150 | 154 | 112,100 |
2010/05/21 | 148 | 150 | 145 | 150 | 107,400 |
2010/05/20 | 149 | 150 | 148 | 150 | 57,100 |
2010/05/19 | 154 | 156 | 150 | 154 | 61,800 |
2010/05/18 | 157 | 157 | 152 | 157 | 60,300 |
2010/05/17 | 154 | 157 | 152 | 156 | 79,700 |
2010/05/14 | 152 | 156 | 151 | 155 | 44,200 |
2010/05/13 | 153 | 155 | 153 | 155 | 23,800 |
2010/05/12 | 151 | 154 | 151 | 153 | 26,800 |
2010/05/11 | 153 | 155 | 150 | 151 | 39,700 |
2010/05/10 | 146 | 153 | 146 | 153 | 48,100 |
2010/05/07 | 152 | 154 | 151 | 151 | 57,500 |
2010/05/06 | 160 | 161 | 153 | 157 | 120,000 |
2010/04/30 | 160 | 160 | 156 | 156 | 30,100 |
2010/04/28 | 158 | 159 | 157 | 157 | 64,300 |
2010/04/27 | 159 | 160 | 159 | 159 | 28,900 |
2010/04/26 | 161 | 163 | 160 | 160 | 56,800 |
2010/04/23 | 163 | 163 | 158 | 159 | 85,900 |
2010/04/22 | 165 | 165 | 161 | 161 | 114,000 |
2010/04/21 | 161 | 162 | 158 | 162 | 83,100 |
2010/04/20 | 158 | 159 | 158 | 159 | 19,600 |
2010/04/19 | 158 | 160 | 158 | 158 | 30,400 |
2010/04/16 | 163 | 163 | 160 | 160 | 30,200 |
2010/04/15 | 162 | 163 | 162 | 163 | 28,400 |
2010/04/14 | 165 | 165 | 160 | 161 | 75,900 |
2010/04/13 | 165 | 165 | 162 | 164 | 47,700 |
2010/04/12 | 165 | 166 | 163 | 163 | 60,400 |
2010/04/09 | 163 | 165 | 162 | 163 | 38,900 |
2010/04/08 | 163 | 166 | 163 | 164 | 55,000 |
2010/04/07 | 162 | 167 | 161 | 165 | 104,300 |
2010/04/06 | 162 | 162 | 158 | 160 | 81,300 |
2010/04/05 | 162 | 162 | 160 | 161 | 34,300 |
2010/04/02 | 161 | 162 | 160 | 160 | 80,900 |
2010/04/01 | 163 | 164 | 156 | 163 | 118,200 |
2010/03/31 | 167 | 168 | 162 | 163 | 93,800 |
2010/03/30 | 166 | 168 | 162 | 168 | 98,300 |
2010/03/29 | 163 | 167 | 162 | 165 | 70,500 |
2010/03/26 | 168 | 170 | 166 | 170 | 118,500 |
2010/03/25 | 174 | 175 | 161 | 165 | 133,200 |
2010/03/24 | 168 | 173 | 168 | 173 | 154,400 |
2010/03/23 | 167 | 169 | 165 | 167 | 189,000 |
2010/03/19 | 160 | 163 | 158 | 163 | 78,000 |
2010/03/18 | 156 | 160 | 155 | 159 | 70,300 |
2010/03/17 | 151 | 158 | 151 | 156 | 138,600 |
2010/03/16 | 148 | 151 | 148 | 151 | 41,200 |
2010/03/15 | 145 | 150 | 145 | 150 | 46,300 |
2010/03/12 | 148 | 148 | 145 | 146 | 139,400 |
2010/03/11 | 148 | 150 | 146 | 148 | 73,800 |
2010/03/10 | 150 | 156 | 145 | 147 | 152,300 |
2010/03/09 | 148 | 149 | 147 | 148 | 64,900 |
2010/03/08 | 148 | 149 | 146 | 147 | 72,100 |
2010/03/05 | 147 | 148 | 144 | 147 | 72,800 |
2010/03/04 | 145 | 147 | 142 | 145 | 115,300 |
2010/03/03 | 144 | 148 | 144 | 148 | 56,400 |
2010/03/02 | 143 | 147 | 143 | 147 | 94,900 |
2010/03/01 | 144 | 147 | 143 | 146 | 44,700 |
2010/02/26 | 147 | 148 | 145 | 145 | 57,400 |
2010/02/25 | 147 | 147 | 143 | 147 | 88,500 |
2010/02/24 | 143 | 146 | 141 | 142 | 80,700 |
2010/02/23 | 149 | 149 | 145 | 146 | 45,300 |
2010/02/22 | 149 | 155 | 142 | 146 | 248,100 |
2010/02/19 | 141 | 142 | 139 | 139 | 39,900 |
2010/02/18 | 139 | 143 | 139 | 142 | 42,400 |
2010/02/17 | 138 | 143 | 138 | 140 | 105,700 |
2010/02/16 | 140 | 142 | 137 | 139 | 47,700 |
2010/02/15 | 138 | 140 | 136 | 140 | 82,700 |
2010/02/12 | 137 | 137 | 130 | 134 | 97,200 |
2010/02/10 | 137 | 139 | 132 | 132 | 85,500 |
2010/02/09 | 141 | 141 | 136 | 136 | 62,700 |
2010/02/08 | 144 | 145 | 142 | 142 | 61,900 |
2010/02/05 | 150 | 152 | 146 | 146 | 44,200 |
2010/02/04 | 153 | 155 | 150 | 150 | 39,100 |
2010/02/03 | 154 | 156 | 149 | 150 | 57,000 |
2010/02/02 | 155 | 155 | 149 | 151 | 48,300 |
2010/02/01 | 151 | 155 | 146 | 155 | 103,700 |
2010/01/29 | 157 | 157 | 144 | 152 | 92,000 |
2010/01/28 | 157 | 160 | 156 | 157 | 63,200 |
2010/01/27 | 160 | 160 | 157 | 157 | 92,500 |
2010/01/26 | 160 | 161 | 159 | 159 | 56,400 |
2010/01/25 | 163 | 163 | 160 | 160 | 71,400 |
2010/01/22 | 166 | 166 | 160 | 160 | 119,600 |
2010/01/21 | 160 | 163 | 159 | 162 | 54,900 |
2010/01/20 | 161 | 162 | 160 | 161 | 37,800 |
2010/01/19 | 161 | 163 | 160 | 163 | 72,100 |
2010/01/18 | 161 | 162 | 161 | 162 | 31,500 |
2010/01/15 | 161 | 164 | 161 | 163 | 106,500 |
2010/01/14 | 162 | 164 | 161 | 163 | 56,900 |
2010/01/13 | 162 | 165 | 162 | 162 | 61,800 |
2010/01/12 | 163 | 165 | 161 | 164 | 54,200 |
2010/01/08 | 163 | 166 | 163 | 165 | 49,000 |
2010/01/07 | 163 | 166 | 160 | 165 | 101,200 |
2010/01/06 | 165 | 165 | 162 | 163 | 54,100 |
2010/01/05 | 166 | 166 | 163 | 163 | 43,800 |
2010/01/04 | 163 | 166 | 162 | 164 | 33,300 |