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 |
---|---|---|---|---|---|
2014/12/30 | 223 | 225 | 220 | 220 | 152,600 |
2014/12/29 | 225 | 226 | 220 | 222 | 318,900 |
2014/12/26 | 220 | 226 | 220 | 224 | 169,300 |
2014/12/25 | 225 | 226 | 220 | 222 | 340,000 |
2014/12/24 | 227 | 227 | 224 | 226 | 317,900 |
2014/12/22 | 227 | 227 | 220 | 224 | 171,600 |
2014/12/19 | 223 | 225 | 220 | 225 | 334,300 |
2014/12/18 | 221 | 222 | 217 | 218 | 257,900 |
2014/12/17 | 210 | 220 | 210 | 214 | 495,900 |
2014/12/16 | 217 | 220 | 213 | 213 | 576,000 |
2014/12/15 | 224 | 226 | 220 | 221 | 216,800 |
2014/12/12 | 229 | 231 | 224 | 224 | 494,400 |
2014/12/11 | 230 | 232 | 224 | 227 | 343,900 |
2014/12/10 | 233 | 234 | 231 | 231 | 203,500 |
2014/12/09 | 238 | 239 | 233 | 235 | 402,900 |
2014/12/08 | 239 | 241 | 238 | 239 | 169,300 |
2014/12/05 | 237 | 242 | 237 | 241 | 269,300 |
2014/12/04 | 238 | 242 | 234 | 235 | 615,100 |
2014/12/03 | 240 | 243 | 237 | 237 | 411,400 |
2014/12/02 | 242 | 243 | 239 | 241 | 272,400 |
2014/12/01 | 241 | 244 | 239 | 242 | 362,900 |
2014/11/28 | 235 | 241 | 234 | 241 | 515,700 |
2014/11/27 | 239 | 239 | 233 | 234 | 358,200 |
2014/11/26 | 233 | 238 | 232 | 237 | 444,500 |
2014/11/25 | 238 | 238 | 233 | 234 | 364,500 |
2014/11/21 | 233 | 236 | 231 | 235 | 276,700 |
2014/11/20 | 235 | 236 | 233 | 233 | 172,000 |
2014/11/19 | 236 | 238 | 233 | 235 | 446,200 |
2014/11/18 | 230 | 236 | 230 | 236 | 343,700 |
2014/11/17 | 234 | 235 | 226 | 227 | 426,800 |
2014/11/14 | 236 | 236 | 232 | 235 | 474,800 |
2014/11/13 | 232 | 236 | 231 | 234 | 269,500 |
2014/11/12 | 234 | 238 | 232 | 235 | 399,100 |
2014/11/11 | 230 | 237 | 230 | 234 | 462,200 |
2014/11/10 | 224 | 236 | 222 | 231 | 909,200 |
2014/11/07 | 222 | 227 | 220 | 224 | 480,700 |
2014/11/06 | 224 | 228 | 219 | 221 | 617,000 |
2014/11/05 | 229 | 229 | 222 | 224 | 621,700 |
2014/11/04 | 235 | 235 | 226 | 226 | 780,100 |
2014/10/31 | 217 | 221 | 215 | 221 | 476,700 |
2014/10/30 | 215 | 217 | 213 | 214 | 314,600 |
2014/10/29 | 212 | 213 | 209 | 212 | 322,200 |
2014/10/28 | 204 | 211 | 204 | 207 | 439,400 |
2014/10/27 | 204 | 208 | 202 | 208 | 343,300 |
2014/10/24 | 207 | 207 | 201 | 203 | 189,100 |
2014/10/23 | 201 | 205 | 200 | 202 | 399,200 |
2014/10/22 | 197 | 201 | 194 | 200 | 447,500 |
2014/10/21 | 198 | 198 | 190 | 190 | 514,200 |
2014/10/20 | 198 | 201 | 193 | 193 | 709,100 |
2014/10/17 | 190 | 193 | 188 | 188 | 962,900 |
2014/10/16 | 201 | 201 | 194 | 194 | 680,000 |
2014/10/15 | 206 | 211 | 203 | 203 | 648,300 |
2014/10/14 | 207 | 209 | 205 | 205 | 554,200 |
2014/10/10 | 210 | 215 | 210 | 210 | 306,300 |
2014/10/09 | 221 | 221 | 214 | 215 | 276,400 |
2014/10/08 | 223 | 224 | 217 | 217 | 474,300 |
2014/10/07 | 231 | 232 | 228 | 228 | 112,800 |
2014/10/06 | 229 | 234 | 227 | 229 | 270,200 |
2014/10/03 | 227 | 232 | 226 | 227 | 202,400 |
2014/10/02 | 236 | 236 | 226 | 226 | 475,800 |
2014/10/01 | 241 | 241 | 238 | 240 | 199,500 |
2014/09/30 | 238 | 242 | 236 | 240 | 209,600 |
2014/09/29 | 236 | 239 | 234 | 237 | 79,900 |
2014/09/26 | 234 | 239 | 234 | 237 | 83,600 |
2014/09/25 | 239 | 240 | 236 | 239 | 277,900 |
2014/09/24 | 235 | 237 | 234 | 237 | 175,700 |
2014/09/22 | 243 | 244 | 236 | 239 | 258,400 |
2014/09/19 | 236 | 238 | 235 | 238 | 456,300 |
2014/09/18 | 234 | 238 | 233 | 238 | 345,900 |
2014/09/17 | 231 | 233 | 230 | 231 | 154,400 |
2014/09/16 | 230 | 234 | 229 | 233 | 555,600 |
2014/09/12 | 230 | 230 | 229 | 230 | 273,500 |
2014/09/11 | 226 | 229 | 225 | 228 | 244,800 |
2014/09/10 | 222 | 228 | 222 | 228 | 106,200 |
2014/09/09 | 228 | 228 | 223 | 225 | 188,800 |
2014/09/08 | 223 | 228 | 222 | 228 | 218,600 |
2014/09/05 | 225 | 225 | 222 | 222 | 119,400 |
2014/09/04 | 226 | 226 | 223 | 223 | 119,700 |
2014/09/03 | 225 | 226 | 223 | 224 | 188,900 |
2014/09/02 | 219 | 225 | 218 | 223 | 259,500 |
2014/09/01 | 219 | 222 | 219 | 221 | 165,500 |
2014/08/29 | 220 | 222 | 209 | 219 | 1,055,600 |
2014/08/28 | 218 | 223 | 218 | 222 | 225,700 |
2014/08/27 | 228 | 229 | 216 | 217 | 866,900 |
2014/08/26 | 230 | 230 | 224 | 227 | 221,300 |
2014/08/25 | 230 | 231 | 228 | 229 | 231,000 |
2014/08/22 | 229 | 230 | 228 | 229 | 227,300 |
2014/08/21 | 226 | 230 | 224 | 229 | 321,000 |
2014/08/20 | 227 | 228 | 219 | 224 | 419,400 |
2014/08/19 | 228 | 229 | 226 | 227 | 222,400 |
2014/08/18 | 228 | 229 | 226 | 226 | 156,000 |
2014/08/15 | 229 | 229 | 227 | 229 | 120,700 |
2014/08/14 | 225 | 230 | 224 | 229 | 384,800 |
2014/08/13 | 222 | 225 | 221 | 224 | 257,700 |
2014/08/12 | 222 | 224 | 222 | 222 | 266,700 |
2014/08/11 | 222 | 224 | 220 | 223 | 322,700 |
2014/08/08 | 222 | 223 | 211 | 214 | 675,000 |
2014/08/07 | 217 | 235 | 215 | 229 | 1,086,100 |
2014/08/06 | 218 | 222 | 213 | 215 | 379,000 |
2014/08/05 | 217 | 219 | 215 | 215 | 258,200 |
2014/08/04 | 224 | 224 | 218 | 218 | 225,600 |
2014/08/01 | 215 | 230 | 215 | 220 | 435,800 |
2014/07/31 | 218 | 222 | 216 | 218 | 343,100 |
2014/07/30 | 222 | 222 | 218 | 220 | 118,200 |
2014/07/29 | 223 | 230 | 221 | 222 | 402,300 |
2014/07/28 | 223 | 224 | 221 | 223 | 193,000 |
2014/07/25 | 217 | 227 | 214 | 223 | 1,060,600 |
2014/07/24 | 215 | 217 | 213 | 217 | 314,900 |
2014/07/23 | 215 | 216 | 212 | 215 | 149,200 |
2014/07/22 | 210 | 215 | 209 | 214 | 274,300 |
2014/07/18 | 207 | 209 | 206 | 209 | 175,400 |
2014/07/17 | 209 | 212 | 209 | 211 | 140,300 |
2014/07/16 | 208 | 211 | 208 | 209 | 100,200 |
2014/07/15 | 209 | 211 | 209 | 209 | 82,700 |
2014/07/14 | 208 | 211 | 208 | 210 | 57,600 |
2014/07/11 | 210 | 211 | 207 | 208 | 187,300 |
2014/07/10 | 211 | 213 | 210 | 212 | 92,400 |
2014/07/09 | 212 | 212 | 209 | 210 | 172,200 |
2014/07/08 | 212 | 215 | 211 | 214 | 222,600 |
2014/07/07 | 215 | 215 | 212 | 213 | 81,300 |
2014/07/04 | 213 | 215 | 212 | 214 | 119,100 |
2014/07/03 | 213 | 214 | 210 | 212 | 104,800 |
2014/07/02 | 215 | 215 | 212 | 214 | 144,700 |
2014/07/01 | 211 | 215 | 210 | 212 | 222,500 |
2014/06/30 | 205 | 211 | 205 | 209 | 175,400 |
2014/06/27 | 210 | 211 | 204 | 206 | 221,000 |
2014/06/26 | 213 | 213 | 211 | 211 | 124,600 |
2014/06/25 | 215 | 215 | 210 | 210 | 270,200 |
2014/06/24 | 209 | 213 | 208 | 213 | 177,700 |
2014/06/23 | 212 | 213 | 209 | 210 | 147,500 |
2014/06/20 | 209 | 213 | 209 | 213 | 482,700 |
2014/06/19 | 206 | 210 | 205 | 209 | 487,700 |
2014/06/18 | 204 | 206 | 203 | 205 | 244,300 |
2014/06/17 | 201 | 204 | 199 | 203 | 145,800 |
2014/06/16 | 204 | 205 | 202 | 203 | 241,900 |
2014/06/13 | 199 | 205 | 199 | 203 | 394,600 |
2014/06/12 | 195 | 202 | 195 | 201 | 342,100 |
2014/06/11 | 194 | 198 | 193 | 198 | 180,100 |
2014/06/10 | 197 | 197 | 193 | 194 | 176,400 |
2014/06/09 | 196 | 198 | 195 | 196 | 149,100 |
2014/06/06 | 194 | 197 | 193 | 196 | 134,600 |
2014/06/05 | 195 | 195 | 193 | 195 | 104,100 |
2014/06/04 | 193 | 195 | 193 | 195 | 123,000 |
2014/06/03 | 195 | 195 | 192 | 193 | 123,100 |
2014/06/02 | 194 | 194 | 191 | 194 | 155,800 |
2014/05/30 | 191 | 192 | 190 | 191 | 114,400 |
2014/05/29 | 191 | 192 | 189 | 192 | 66,300 |
2014/05/28 | 192 | 192 | 190 | 191 | 130,900 |
2014/05/27 | 191 | 193 | 191 | 193 | 76,200 |
2014/05/26 | 193 | 193 | 189 | 192 | 79,700 |
2014/05/23 | 189 | 193 | 188 | 191 | 262,400 |
2014/05/22 | 184 | 188 | 184 | 187 | 193,500 |
2014/05/21 | 182 | 188 | 182 | 186 | 321,700 |
2014/05/20 | 184 | 186 | 184 | 184 | 87,200 |
2014/05/19 | 184 | 187 | 183 | 184 | 161,200 |
2014/05/16 | 188 | 189 | 181 | 184 | 281,100 |
2014/05/15 | 189 | 190 | 188 | 189 | 131,000 |
2014/05/14 | 192 | 192 | 190 | 191 | 107,300 |
2014/05/13 | 189 | 192 | 189 | 192 | 176,000 |
2014/05/12 | 191 | 191 | 186 | 186 | 263,700 |
2014/05/09 | 189 | 192 | 188 | 188 | 148,200 |
2014/05/08 | 189 | 191 | 189 | 189 | 178,000 |
2014/05/07 | 190 | 192 | 187 | 189 | 440,100 |
2014/05/02 | 195 | 196 | 191 | 194 | 107,600 |
2014/05/01 | 194 | 195 | 191 | 195 | 166,800 |
2014/04/30 | 194 | 194 | 190 | 191 | 170,800 |
2014/04/28 | 190 | 192 | 189 | 191 | 77,200 |
2014/04/25 | 190 | 193 | 189 | 193 | 145,500 |
2014/04/24 | 188 | 191 | 187 | 190 | 96,100 |
2014/04/23 | 186 | 189 | 186 | 188 | 119,200 |
2014/04/22 | 191 | 191 | 186 | 186 | 148,900 |
2014/04/21 | 189 | 191 | 189 | 190 | 83,600 |
2014/04/18 | 189 | 190 | 188 | 189 | 109,600 |
2014/04/17 | 190 | 190 | 187 | 189 | 92,400 |
2014/04/16 | 187 | 189 | 186 | 189 | 131,100 |
2014/04/15 | 182 | 185 | 182 | 185 | 266,700 |
2014/04/14 | 179 | 182 | 178 | 179 | 232,500 |
2014/04/11 | 179 | 180 | 176 | 177 | 438,600 |
2014/04/10 | 183 | 185 | 180 | 181 | 395,900 |
2014/04/09 | 185 | 185 | 181 | 182 | 362,800 |
2014/04/08 | 189 | 190 | 186 | 187 | 303,200 |
2014/04/07 | 194 | 194 | 190 | 191 | 231,500 |
2014/04/04 | 195 | 196 | 194 | 195 | 159,100 |
2014/04/03 | 195 | 198 | 194 | 196 | 315,000 |
2014/04/02 | 197 | 201 | 196 | 197 | 396,700 |
2014/04/01 | 195 | 197 | 192 | 196 | 359,000 |
2014/03/31 | 195 | 197 | 193 | 195 | 511,600 |
2014/03/28 | 186 | 192 | 185 | 192 | 535,900 |
2014/03/27 | 187 | 187 | 184 | 186 | 690,300 |
2014/03/26 | 191 | 193 | 188 | 189 | 586,500 |
2014/03/25 | 191 | 192 | 187 | 188 | 731,000 |
2014/03/24 | 185 | 189 | 185 | 187 | 467,000 |
2014/03/20 | 184 | 184 | 181 | 183 | 313,400 |
2014/03/19 | 186 | 186 | 183 | 183 | 252,000 |
2014/03/18 | 186 | 187 | 184 | 186 | 186,600 |
2014/03/17 | 186 | 187 | 183 | 183 | 232,600 |
2014/03/14 | 186 | 188 | 185 | 185 | 499,100 |
2014/03/13 | 190 | 192 | 189 | 189 | 166,600 |
2014/03/12 | 192 | 194 | 190 | 190 | 234,100 |
2014/03/11 | 194 | 195 | 193 | 194 | 119,100 |
2014/03/10 | 192 | 196 | 191 | 194 | 196,800 |
2014/03/07 | 194 | 195 | 192 | 193 | 215,900 |
2014/03/06 | 191 | 194 | 191 | 193 | 318,900 |
2014/03/05 | 191 | 193 | 191 | 193 | 290,100 |
2014/03/04 | 188 | 191 | 187 | 190 | 324,500 |
2014/03/03 | 187 | 188 | 183 | 188 | 292,400 |
2014/02/28 | 190 | 191 | 185 | 187 | 374,500 |
2014/02/27 | 194 | 194 | 190 | 191 | 197,600 |
2014/02/26 | 195 | 195 | 192 | 193 | 227,200 |
2014/02/25 | 193 | 194 | 191 | 194 | 318,900 |
2014/02/24 | 192 | 195 | 188 | 190 | 467,000 |
2014/02/21 | 188 | 193 | 188 | 192 | 337,500 |
2014/02/20 | 189 | 189 | 186 | 187 | 328,400 |
2014/02/19 | 191 | 192 | 189 | 189 | 136,200 |
2014/02/18 | 187 | 193 | 187 | 193 | 429,900 |
2014/02/17 | 185 | 189 | 181 | 188 | 232,900 |
2014/02/14 | 188 | 189 | 181 | 185 | 583,200 |
2014/02/13 | 195 | 195 | 185 | 188 | 830,100 |
2014/02/12 | 198 | 199 | 195 | 196 | 352,900 |
2014/02/10 | 197 | 199 | 194 | 196 | 394,900 |
2014/02/07 | 192 | 195 | 191 | 194 | 496,500 |
2014/02/06 | 187 | 192 | 187 | 188 | 321,900 |
2014/02/05 | 188 | 191 | 184 | 189 | 662,000 |
2014/02/04 | 190 | 191 | 180 | 184 | 1,057,200 |
2014/02/03 | 199 | 201 | 192 | 193 | 650,800 |
2014/01/31 | 202 | 203 | 197 | 200 | 380,500 |
2014/01/30 | 206 | 207 | 199 | 200 | 679,500 |
2014/01/29 | 206 | 210 | 206 | 209 | 300,400 |
2014/01/28 | 207 | 208 | 203 | 204 | 278,800 |
2014/01/27 | 206 | 209 | 204 | 204 | 527,200 |
2014/01/24 | 218 | 219 | 214 | 215 | 444,200 |
2014/01/23 | 225 | 228 | 223 | 223 | 304,000 |
2014/01/22 | 224 | 227 | 223 | 224 | 348,200 |
2014/01/21 | 226 | 230 | 224 | 226 | 498,400 |
2014/01/20 | 227 | 227 | 224 | 225 | 332,600 |
2014/01/17 | 218 | 234 | 218 | 226 | 1,498,000 |
2014/01/16 | 219 | 219 | 216 | 217 | 211,200 |
2014/01/15 | 218 | 220 | 216 | 218 | 396,400 |
2014/01/14 | 214 | 218 | 211 | 216 | 557,500 |
2014/01/10 | 215 | 218 | 213 | 216 | 292,600 |
2014/01/09 | 222 | 223 | 216 | 218 | 734,400 |
2014/01/08 | 206 | 216 | 206 | 216 | 839,500 |
2014/01/07 | 204 | 208 | 203 | 205 | 636,300 |
2014/01/06 | 202 | 203 | 199 | 202 | 522,300 |