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 |
---|---|---|---|---|---|
2015/12/30 | 273 | 275 | 270 | 273 | 561,500 |
2015/12/29 | 259 | 274 | 259 | 273 | 1,056,900 |
2015/12/28 | 261 | 262 | 258 | 260 | 339,400 |
2015/12/25 | 257 | 258 | 253 | 258 | 886,900 |
2015/12/24 | 263 | 265 | 258 | 258 | 520,200 |
2015/12/22 | 262 | 263 | 257 | 262 | 869,400 |
2015/12/21 | 262 | 266 | 259 | 261 | 843,600 |
2015/12/18 | 268 | 272 | 262 | 264 | 1,054,900 |
2015/12/17 | 268 | 270 | 266 | 267 | 525,300 |
2015/12/16 | 261 | 266 | 261 | 264 | 537,900 |
2015/12/15 | 266 | 266 | 257 | 258 | 635,600 |
2015/12/14 | 262 | 267 | 259 | 264 | 815,500 |
2015/12/11 | 268 | 271 | 267 | 269 | 619,700 |
2015/12/10 | 269 | 271 | 265 | 268 | 569,200 |
2015/12/09 | 273 | 275 | 270 | 272 | 766,600 |
2015/12/08 | 280 | 280 | 274 | 275 | 758,100 |
2015/12/07 | 281 | 284 | 280 | 282 | 651,300 |
2015/12/04 | 274 | 279 | 273 | 278 | 964,800 |
2015/12/03 | 281 | 282 | 277 | 278 | 951,700 |
2015/12/02 | 284 | 284 | 281 | 283 | 594,400 |
2015/12/01 | 284 | 286 | 282 | 285 | 461,300 |
2015/11/30 | 285 | 286 | 280 | 284 | 1,282,000 |
2015/11/27 | 282 | 286 | 281 | 285 | 757,400 |
2015/11/26 | 283 | 284 | 280 | 281 | 728,800 |
2015/11/25 | 287 | 288 | 281 | 282 | 1,776,200 |
2015/11/24 | 289 | 291 | 286 | 287 | 1,123,000 |
2015/11/20 | 279 | 287 | 276 | 287 | 996,000 |
2015/11/19 | 282 | 285 | 280 | 282 | 865,300 |
2015/11/18 | 287 | 287 | 274 | 279 | 2,024,900 |
2015/11/17 | 281 | 288 | 280 | 285 | 1,548,000 |
2015/11/16 | 276 | 284 | 276 | 277 | 1,769,600 |
2015/11/13 | 276 | 282 | 274 | 280 | 1,115,100 |
2015/11/12 | 270 | 280 | 269 | 278 | 1,697,700 |
2015/11/11 | 269 | 273 | 266 | 270 | 1,358,200 |
2015/11/10 | 268 | 271 | 264 | 268 | 676,100 |
2015/11/09 | 267 | 271 | 267 | 268 | 699,000 |
2015/11/06 | 257 | 266 | 257 | 266 | 699,700 |
2015/11/05 | 259 | 261 | 256 | 257 | 645,800 |
2015/11/04 | 265 | 266 | 257 | 259 | 1,014,700 |
2015/11/02 | 264 | 264 | 256 | 264 | 1,437,300 |
2015/10/30 | 258 | 267 | 257 | 263 | 2,211,000 |
2015/10/29 | 254 | 254 | 248 | 252 | 1,526,900 |
2015/10/28 | 244 | 255 | 242 | 254 | 1,367,400 |
2015/10/27 | 245 | 246 | 240 | 241 | 628,100 |
2015/10/26 | 246 | 247 | 243 | 244 | 798,300 |
2015/10/23 | 243 | 245 | 240 | 244 | 745,900 |
2015/10/22 | 239 | 241 | 238 | 240 | 329,300 |
2015/10/21 | 235 | 241 | 233 | 240 | 533,600 |
2015/10/20 | 235 | 237 | 233 | 234 | 356,400 |
2015/10/19 | 237 | 237 | 233 | 234 | 427,900 |
2015/10/16 | 242 | 243 | 235 | 237 | 884,000 |
2015/10/15 | 235 | 242 | 234 | 240 | 484,000 |
2015/10/14 | 239 | 240 | 235 | 236 | 712,900 |
2015/10/13 | 247 | 247 | 240 | 241 | 641,500 |
2015/10/09 | 239 | 247 | 235 | 246 | 1,440,200 |
2015/10/08 | 243 | 244 | 236 | 237 | 988,600 |
2015/10/07 | 244 | 246 | 243 | 244 | 479,100 |
2015/10/06 | 246 | 247 | 243 | 245 | 315,700 |
2015/10/05 | 244 | 245 | 241 | 244 | 324,600 |
2015/10/02 | 246 | 246 | 240 | 243 | 309,100 |
2015/10/01 | 242 | 245 | 238 | 243 | 574,800 |
2015/09/30 | 237 | 240 | 234 | 239 | 793,000 |
2015/09/29 | 237 | 239 | 229 | 233 | 1,460,600 |
2015/09/28 | 241 | 244 | 237 | 241 | 566,600 |
2015/09/25 | 239 | 244 | 234 | 239 | 945,400 |
2015/09/24 | 243 | 246 | 238 | 240 | 667,400 |
2015/09/18 | 244 | 245 | 239 | 245 | 544,200 |
2015/09/17 | 245 | 247 | 242 | 247 | 441,400 |
2015/09/16 | 246 | 246 | 242 | 245 | 252,500 |
2015/09/15 | 245 | 248 | 242 | 243 | 340,100 |
2015/09/14 | 249 | 250 | 242 | 243 | 452,500 |
2015/09/11 | 242 | 248 | 239 | 247 | 1,348,600 |
2015/09/10 | 234 | 237 | 229 | 235 | 815,900 |
2015/09/09 | 237 | 240 | 233 | 238 | 1,299,100 |
2015/09/08 | 233 | 234 | 226 | 226 | 547,700 |
2015/09/07 | 226 | 236 | 223 | 232 | 1,006,000 |
2015/09/04 | 233 | 234 | 224 | 227 | 582,300 |
2015/09/03 | 234 | 237 | 231 | 232 | 804,400 |
2015/09/02 | 227 | 238 | 223 | 232 | 1,153,900 |
2015/09/01 | 237 | 239 | 229 | 230 | 1,079,200 |
2015/08/31 | 238 | 239 | 234 | 236 | 970,400 |
2015/08/28 | 237 | 241 | 235 | 240 | 812,300 |
2015/08/27 | 235 | 237 | 228 | 230 | 895,400 |
2015/08/26 | 225 | 229 | 221 | 228 | 1,021,000 |
2015/08/25 | 220 | 234 | 210 | 219 | 2,102,600 |
2015/08/24 | 244 | 247 | 229 | 232 | 1,964,900 |
2015/08/21 | 257 | 260 | 251 | 252 | 1,322,900 |
2015/08/20 | 267 | 269 | 263 | 264 | 736,000 |
2015/08/19 | 274 | 275 | 268 | 270 | 1,255,900 |
2015/08/18 | 272 | 276 | 272 | 274 | 405,800 |
2015/08/17 | 273 | 277 | 271 | 272 | 651,500 |
2015/08/14 | 271 | 274 | 270 | 272 | 710,700 |
2015/08/13 | 273 | 277 | 270 | 271 | 1,258,000 |
2015/08/12 | 275 | 276 | 271 | 273 | 847,800 |
2015/08/11 | 272 | 277 | 270 | 277 | 1,141,600 |
2015/08/10 | 264 | 272 | 263 | 272 | 760,500 |
2015/08/07 | 267 | 268 | 262 | 264 | 812,400 |
2015/08/06 | 266 | 272 | 264 | 268 | 1,000,100 |
2015/08/05 | 260 | 266 | 257 | 266 | 676,000 |
2015/08/04 | 263 | 264 | 259 | 263 | 760,500 |
2015/08/03 | 265 | 265 | 260 | 263 | 507,800 |
2015/07/31 | 265 | 266 | 263 | 266 | 416,500 |
2015/07/30 | 264 | 265 | 261 | 265 | 1,065,700 |
2015/07/29 | 261 | 264 | 260 | 263 | 438,400 |
2015/07/28 | 255 | 262 | 254 | 258 | 936,100 |
2015/07/27 | 260 | 263 | 256 | 259 | 1,045,000 |
2015/07/24 | 268 | 269 | 260 | 264 | 1,090,200 |
2015/07/23 | 269 | 270 | 265 | 268 | 586,900 |
2015/07/22 | 269 | 271 | 266 | 266 | 686,700 |
2015/07/21 | 272 | 272 | 267 | 270 | 828,000 |
2015/07/17 | 272 | 273 | 269 | 270 | 330,900 |
2015/07/16 | 272 | 273 | 270 | 273 | 626,200 |
2015/07/15 | 272 | 273 | 269 | 273 | 513,500 |
2015/07/14 | 273 | 273 | 269 | 272 | 719,700 |
2015/07/13 | 266 | 270 | 264 | 268 | 534,500 |
2015/07/10 | 261 | 269 | 261 | 267 | 954,300 |
2015/07/09 | 255 | 263 | 245 | 261 | 2,008,100 |
2015/07/08 | 274 | 274 | 261 | 262 | 1,740,900 |
2015/07/07 | 277 | 281 | 273 | 275 | 813,800 |
2015/07/06 | 275 | 279 | 271 | 272 | 1,310,600 |
2015/07/03 | 277 | 282 | 276 | 282 | 1,425,500 |
2015/07/02 | 279 | 281 | 277 | 277 | 812,600 |
2015/07/01 | 270 | 278 | 269 | 276 | 1,194,800 |
2015/06/30 | 263 | 270 | 263 | 268 | 1,115,700 |
2015/06/29 | 260 | 268 | 260 | 263 | 2,011,100 |
2015/06/26 | 273 | 275 | 269 | 273 | 944,300 |
2015/06/25 | 280 | 280 | 272 | 275 | 1,270,500 |
2015/06/24 | 278 | 283 | 277 | 278 | 1,525,100 |
2015/06/23 | 274 | 278 | 273 | 277 | 917,200 |
2015/06/22 | 268 | 272 | 265 | 271 | 1,403,600 |
2015/06/19 | 266 | 268 | 263 | 268 | 1,125,400 |
2015/06/18 | 268 | 268 | 261 | 263 | 1,326,600 |
2015/06/17 | 266 | 269 | 263 | 269 | 1,313,300 |
2015/06/16 | 273 | 274 | 264 | 265 | 2,204,000 |
2015/06/15 | 276 | 278 | 272 | 274 | 1,021,300 |
2015/06/12 | 277 | 281 | 275 | 278 | 2,218,500 |
2015/06/11 | 275 | 285 | 275 | 283 | 2,095,000 |
2015/06/10 | 271 | 278 | 271 | 272 | 1,491,700 |
2015/06/09 | 270 | 277 | 269 | 270 | 1,694,200 |
2015/06/08 | 276 | 281 | 272 | 273 | 1,920,400 |
2015/06/05 | 279 | 279 | 269 | 273 | 2,134,400 |
2015/06/04 | 276 | 286 | 276 | 279 | 2,486,100 |
2015/06/03 | 291 | 292 | 272 | 276 | 5,044,800 |
2015/06/02 | 300 | 312 | 288 | 295 | 4,401,100 |
2015/06/01 | 280 | 300 | 279 | 294 | 4,431,800 |
2015/05/29 | 278 | 281 | 274 | 276 | 1,445,300 |
2015/05/28 | 274 | 281 | 271 | 280 | 2,340,800 |
2015/05/27 | 268 | 273 | 266 | 269 | 1,368,800 |
2015/05/26 | 267 | 276 | 266 | 269 | 1,978,900 |
2015/05/25 | 265 | 267 | 263 | 265 | 1,019,400 |
2015/05/22 | 265 | 267 | 259 | 261 | 1,279,900 |
2015/05/21 | 262 | 267 | 258 | 263 | 1,843,100 |
2015/05/20 | 270 | 273 | 259 | 263 | 2,292,700 |
2015/05/19 | 269 | 269 | 260 | 262 | 1,738,300 |
2015/05/18 | 252 | 258 | 250 | 255 | 1,329,400 |
2015/05/15 | 245 | 250 | 243 | 249 | 1,239,700 |
2015/05/14 | 244 | 246 | 241 | 244 | 992,600 |
2015/05/13 | 248 | 253 | 241 | 244 | 2,031,800 |
2015/05/12 | 241 | 248 | 241 | 246 | 1,324,700 |
2015/05/11 | 242 | 247 | 240 | 242 | 1,007,000 |
2015/05/08 | 241 | 244 | 240 | 241 | 470,100 |
2015/05/07 | 241 | 244 | 238 | 241 | 691,600 |
2015/05/01 | 237 | 241 | 234 | 241 | 719,500 |
2015/04/30 | 240 | 241 | 237 | 240 | 1,062,600 |
2015/04/28 | 240 | 243 | 239 | 241 | 713,000 |
2015/04/27 | 238 | 241 | 235 | 240 | 492,900 |
2015/04/24 | 240 | 240 | 236 | 238 | 484,100 |
2015/04/23 | 242 | 244 | 235 | 238 | 940,300 |
2015/04/22 | 238 | 242 | 237 | 240 | 757,900 |
2015/04/21 | 232 | 238 | 232 | 237 | 735,300 |
2015/04/20 | 230 | 236 | 228 | 232 | 720,800 |
2015/04/17 | 231 | 238 | 227 | 233 | 1,676,500 |
2015/04/16 | 222 | 232 | 221 | 230 | 788,100 |
2015/04/15 | 225 | 226 | 221 | 222 | 367,600 |
2015/04/14 | 218 | 227 | 218 | 226 | 533,900 |
2015/04/13 | 220 | 220 | 217 | 218 | 380,400 |
2015/04/10 | 220 | 221 | 217 | 218 | 517,700 |
2015/04/09 | 220 | 222 | 219 | 219 | 464,500 |
2015/04/08 | 224 | 225 | 218 | 220 | 557,100 |
2015/04/07 | 220 | 226 | 219 | 222 | 683,200 |
2015/04/06 | 219 | 221 | 218 | 219 | 311,500 |
2015/04/03 | 221 | 223 | 218 | 219 | 498,300 |
2015/04/02 | 218 | 225 | 218 | 223 | 719,300 |
2015/04/01 | 216 | 219 | 212 | 218 | 940,900 |
2015/03/31 | 220 | 221 | 217 | 218 | 518,900 |
2015/03/30 | 221 | 222 | 216 | 218 | 886,800 |
2015/03/27 | 224 | 228 | 221 | 222 | 572,200 |
2015/03/26 | 230 | 231 | 227 | 228 | 501,100 |
2015/03/25 | 231 | 233 | 229 | 231 | 461,700 |
2015/03/24 | 233 | 235 | 229 | 230 | 554,100 |
2015/03/23 | 234 | 236 | 231 | 234 | 402,500 |
2015/03/20 | 238 | 238 | 228 | 232 | 1,018,400 |
2015/03/19 | 240 | 240 | 232 | 236 | 729,000 |
2015/03/18 | 242 | 242 | 238 | 240 | 351,500 |
2015/03/17 | 244 | 245 | 241 | 242 | 259,300 |
2015/03/16 | 242 | 244 | 240 | 242 | 408,400 |
2015/03/13 | 240 | 242 | 238 | 241 | 570,400 |
2015/03/12 | 239 | 245 | 238 | 239 | 603,800 |
2015/03/11 | 228 | 239 | 228 | 237 | 541,800 |
2015/03/10 | 234 | 235 | 228 | 230 | 565,400 |
2015/03/09 | 236 | 236 | 231 | 232 | 390,100 |
2015/03/06 | 242 | 243 | 235 | 236 | 547,000 |
2015/03/05 | 237 | 243 | 236 | 240 | 452,300 |
2015/03/04 | 234 | 239 | 232 | 236 | 728,400 |
2015/03/03 | 244 | 244 | 236 | 236 | 716,000 |
2015/03/02 | 248 | 248 | 242 | 243 | 450,700 |
2015/02/27 | 242 | 249 | 242 | 246 | 981,700 |
2015/02/26 | 234 | 246 | 234 | 243 | 935,200 |
2015/02/25 | 237 | 238 | 234 | 235 | 404,900 |
2015/02/24 | 237 | 239 | 235 | 235 | 460,700 |
2015/02/23 | 236 | 240 | 232 | 237 | 1,137,700 |
2015/02/20 | 231 | 232 | 228 | 232 | 479,100 |
2015/02/19 | 228 | 231 | 227 | 230 | 512,900 |
2015/02/18 | 226 | 231 | 224 | 229 | 648,800 |
2015/02/17 | 224 | 225 | 220 | 222 | 624,300 |
2015/02/16 | 221 | 226 | 220 | 224 | 860,500 |
2015/02/13 | 221 | 221 | 215 | 217 | 403,400 |
2015/02/12 | 213 | 221 | 213 | 217 | 759,200 |
2015/02/10 | 211 | 214 | 210 | 212 | 331,600 |
2015/02/09 | 211 | 214 | 209 | 211 | 477,800 |
2015/02/06 | 205 | 209 | 205 | 209 | 294,400 |
2015/02/05 | 206 | 208 | 205 | 207 | 178,700 |
2015/02/04 | 204 | 208 | 204 | 207 | 294,000 |
2015/02/03 | 209 | 209 | 202 | 202 | 579,300 |
2015/02/02 | 210 | 210 | 205 | 206 | 348,200 |
2015/01/30 | 210 | 212 | 210 | 211 | 132,500 |
2015/01/29 | 210 | 211 | 208 | 208 | 135,100 |
2015/01/28 | 210 | 210 | 208 | 210 | 227,800 |
2015/01/27 | 210 | 213 | 210 | 211 | 201,600 |
2015/01/26 | 211 | 211 | 207 | 208 | 177,300 |
2015/01/23 | 213 | 213 | 210 | 211 | 160,900 |
2015/01/22 | 210 | 210 | 207 | 209 | 280,300 |
2015/01/21 | 213 | 213 | 209 | 210 | 218,600 |
2015/01/20 | 210 | 214 | 209 | 214 | 235,900 |
2015/01/19 | 211 | 212 | 207 | 208 | 275,500 |
2015/01/16 | 212 | 213 | 207 | 209 | 253,800 |
2015/01/15 | 213 | 215 | 211 | 214 | 159,500 |
2015/01/14 | 211 | 217 | 209 | 211 | 313,400 |
2015/01/13 | 212 | 212 | 208 | 212 | 415,400 |
2015/01/09 | 218 | 219 | 212 | 212 | 334,800 |
2015/01/08 | 217 | 218 | 216 | 218 | 94,900 |
2015/01/07 | 214 | 218 | 213 | 215 | 288,200 |
2015/01/06 | 225 | 225 | 216 | 217 | 594,500 |
2015/01/05 | 222 | 228 | 221 | 227 | 292,800 |