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 |
---|---|---|---|---|---|
2017/12/29 | 203 | 206 | 202 | 205 | 365,300 |
2017/12/28 | 202 | 205 | 201 | 202 | 299,800 |
2017/12/27 | 201 | 203 | 200 | 203 | 217,300 |
2017/12/26 | 201 | 201 | 198 | 201 | 281,700 |
2017/12/25 | 203 | 203 | 199 | 199 | 401,000 |
2017/12/22 | 201 | 203 | 199 | 202 | 483,400 |
2017/12/21 | 204 | 206 | 200 | 201 | 407,900 |
2017/12/20 | 203 | 206 | 203 | 204 | 324,200 |
2017/12/19 | 205 | 206 | 202 | 203 | 332,800 |
2017/12/18 | 204 | 206 | 203 | 203 | 407,500 |
2017/12/15 | 206 | 206 | 202 | 203 | 266,700 |
2017/12/14 | 203 | 208 | 199 | 206 | 534,700 |
2017/12/13 | 202 | 206 | 198 | 200 | 1,197,100 |
2017/12/12 | 199 | 204 | 199 | 201 | 747,800 |
2017/12/11 | 195 | 200 | 194 | 198 | 423,200 |
2017/12/08 | 191 | 196 | 191 | 195 | 811,100 |
2017/12/07 | 197 | 199 | 193 | 194 | 785,200 |
2017/12/06 | 201 | 202 | 197 | 197 | 408,300 |
2017/12/05 | 200 | 205 | 200 | 204 | 229,800 |
2017/12/04 | 206 | 206 | 201 | 202 | 208,000 |
2017/12/01 | 205 | 205 | 200 | 205 | 254,600 |
2017/11/30 | 198 | 206 | 198 | 204 | 562,100 |
2017/11/29 | 196 | 200 | 196 | 197 | 319,400 |
2017/11/28 | 197 | 198 | 194 | 194 | 276,600 |
2017/11/27 | 199 | 199 | 197 | 197 | 121,100 |
2017/11/24 | 199 | 199 | 197 | 197 | 274,600 |
2017/11/22 | 200 | 200 | 198 | 198 | 288,100 |
2017/11/21 | 199 | 201 | 198 | 198 | 285,600 |
2017/11/20 | 200 | 200 | 198 | 198 | 312,600 |
2017/11/17 | 206 | 207 | 202 | 202 | 422,400 |
2017/11/16 | 204 | 207 | 203 | 204 | 331,600 |
2017/11/15 | 207 | 207 | 202 | 203 | 748,100 |
2017/11/14 | 208 | 212 | 204 | 209 | 517,200 |
2017/11/13 | 208 | 209 | 206 | 208 | 197,300 |
2017/11/10 | 210 | 210 | 206 | 209 | 476,500 |
2017/11/09 | 210 | 214 | 210 | 213 | 527,000 |
2017/11/08 | 212 | 213 | 209 | 212 | 561,000 |
2017/11/07 | 212 | 217 | 212 | 214 | 531,800 |
2017/11/06 | 217 | 218 | 212 | 213 | 671,100 |
2017/11/02 | 215 | 218 | 213 | 217 | 408,800 |
2017/11/01 | 216 | 217 | 212 | 215 | 332,900 |
2017/10/31 | 214 | 217 | 214 | 215 | 402,300 |
2017/10/30 | 213 | 219 | 210 | 216 | 1,196,500 |
2017/10/27 | 208 | 212 | 206 | 212 | 519,300 |
2017/10/26 | 208 | 209 | 206 | 207 | 244,600 |
2017/10/25 | 208 | 211 | 206 | 206 | 1,005,200 |
2017/10/24 | 206 | 208 | 204 | 208 | 329,600 |
2017/10/23 | 205 | 208 | 203 | 206 | 406,200 |
2017/10/20 | 203 | 205 | 202 | 203 | 377,800 |
2017/10/19 | 206 | 208 | 204 | 205 | 271,500 |
2017/10/18 | 208 | 208 | 205 | 207 | 279,900 |
2017/10/17 | 209 | 209 | 206 | 208 | 288,700 |
2017/10/16 | 204 | 210 | 203 | 209 | 672,400 |
2017/10/13 | 202 | 206 | 200 | 204 | 695,400 |
2017/10/12 | 204 | 205 | 201 | 202 | 620,000 |
2017/10/11 | 205 | 206 | 203 | 204 | 385,000 |
2017/10/10 | 206 | 208 | 206 | 206 | 466,000 |
2017/10/06 | 202 | 208 | 202 | 207 | 586,500 |
2017/10/05 | 203 | 204 | 200 | 202 | 686,600 |
2017/10/04 | 206 | 207 | 204 | 204 | 374,900 |
2017/10/03 | 208 | 208 | 204 | 208 | 791,200 |
2017/10/02 | 204 | 208 | 202 | 208 | 610,300 |
2017/09/29 | 203 | 206 | 202 | 206 | 383,600 |
2017/09/28 | 198 | 206 | 197 | 206 | 751,600 |
2017/09/27 | 195 | 197 | 191 | 197 | 432,600 |
2017/09/26 | 197 | 198 | 195 | 198 | 383,700 |
2017/09/25 | 197 | 197 | 195 | 197 | 260,700 |
2017/09/22 | 194 | 197 | 192 | 196 | 683,800 |
2017/09/21 | 193 | 195 | 192 | 194 | 421,600 |
2017/09/20 | 191 | 193 | 190 | 192 | 322,500 |
2017/09/19 | 192 | 193 | 191 | 192 | 908,200 |
2017/09/15 | 186 | 193 | 186 | 193 | 826,600 |
2017/09/14 | 186 | 186 | 184 | 185 | 202,500 |
2017/09/13 | 183 | 186 | 183 | 185 | 158,100 |
2017/09/12 | 184 | 186 | 183 | 183 | 193,200 |
2017/09/11 | 183 | 185 | 182 | 185 | 216,700 |
2017/09/08 | 185 | 185 | 181 | 181 | 456,700 |
2017/09/07 | 183 | 186 | 182 | 185 | 358,900 |
2017/09/06 | 181 | 184 | 180 | 183 | 341,600 |
2017/09/05 | 182 | 184 | 182 | 182 | 253,000 |
2017/09/04 | 186 | 187 | 181 | 182 | 381,700 |
2017/09/01 | 187 | 188 | 184 | 187 | 467,500 |
2017/08/31 | 184 | 187 | 184 | 187 | 286,500 |
2017/08/30 | 179 | 185 | 178 | 185 | 539,400 |
2017/08/29 | 178 | 179 | 177 | 178 | 184,900 |
2017/08/28 | 180 | 180 | 178 | 179 | 105,800 |
2017/08/25 | 180 | 181 | 179 | 180 | 126,700 |
2017/08/24 | 178 | 181 | 178 | 180 | 227,400 |
2017/08/23 | 180 | 180 | 178 | 178 | 240,900 |
2017/08/22 | 180 | 181 | 178 | 179 | 314,700 |
2017/08/21 | 179 | 180 | 178 | 180 | 204,700 |
2017/08/18 | 178 | 180 | 177 | 179 | 356,500 |
2017/08/17 | 180 | 180 | 178 | 180 | 224,000 |
2017/08/16 | 180 | 181 | 180 | 180 | 123,500 |
2017/08/15 | 180 | 182 | 179 | 180 | 247,200 |
2017/08/14 | 180 | 180 | 178 | 178 | 356,300 |
2017/08/10 | 181 | 182 | 180 | 181 | 355,800 |
2017/08/09 | 185 | 185 | 181 | 181 | 222,400 |
2017/08/08 | 185 | 185 | 183 | 185 | 157,000 |
2017/08/07 | 181 | 185 | 180 | 184 | 455,800 |
2017/08/04 | 180 | 186 | 179 | 181 | 889,900 |
2017/08/03 | 181 | 182 | 179 | 181 | 282,300 |
2017/08/02 | 183 | 183 | 181 | 181 | 241,800 |
2017/08/01 | 181 | 184 | 180 | 183 | 366,600 |
2017/07/31 | 182 | 182 | 180 | 181 | 215,400 |
2017/07/28 | 182 | 184 | 182 | 183 | 260,900 |
2017/07/27 | 182 | 183 | 180 | 183 | 264,000 |
2017/07/26 | 184 | 184 | 181 | 183 | 221,300 |
2017/07/25 | 183 | 185 | 182 | 182 | 319,400 |
2017/07/24 | 181 | 183 | 179 | 183 | 358,000 |
2017/07/21 | 181 | 182 | 180 | 182 | 211,200 |
2017/07/20 | 180 | 182 | 179 | 182 | 113,200 |
2017/07/19 | 181 | 182 | 179 | 181 | 217,900 |
2017/07/18 | 182 | 183 | 179 | 181 | 516,800 |
2017/07/14 | 182 | 184 | 181 | 183 | 189,800 |
2017/07/13 | 184 | 184 | 180 | 181 | 522,800 |
2017/07/12 | 183 | 184 | 182 | 184 | 191,700 |
2017/07/11 | 182 | 184 | 182 | 183 | 230,000 |
2017/07/10 | 183 | 184 | 182 | 182 | 290,500 |
2017/07/07 | 184 | 185 | 183 | 183 | 363,600 |
2017/07/06 | 185 | 186 | 184 | 184 | 293,600 |
2017/07/05 | 186 | 187 | 185 | 185 | 512,300 |
2017/07/04 | 189 | 189 | 187 | 187 | 312,600 |
2017/07/03 | 188 | 188 | 185 | 188 | 429,900 |
2017/06/30 | 187 | 188 | 186 | 187 | 231,000 |
2017/06/29 | 187 | 189 | 186 | 187 | 316,600 |
2017/06/28 | 187 | 188 | 186 | 186 | 288,100 |
2017/06/27 | 187 | 189 | 186 | 188 | 426,700 |
2017/06/26 | 189 | 190 | 186 | 187 | 403,000 |
2017/06/23 | 189 | 190 | 187 | 189 | 317,700 |
2017/06/22 | 190 | 190 | 187 | 188 | 347,500 |
2017/06/21 | 190 | 191 | 189 | 190 | 229,800 |
2017/06/20 | 189 | 193 | 188 | 191 | 512,200 |
2017/06/19 | 186 | 189 | 186 | 187 | 330,300 |
2017/06/16 | 185 | 187 | 184 | 186 | 501,500 |
2017/06/15 | 186 | 187 | 183 | 183 | 421,200 |
2017/06/14 | 187 | 188 | 186 | 186 | 293,300 |
2017/06/13 | 186 | 188 | 185 | 186 | 468,500 |
2017/06/12 | 184 | 189 | 184 | 186 | 605,900 |
2017/06/09 | 185 | 188 | 184 | 186 | 852,900 |
2017/06/08 | 187 | 188 | 185 | 185 | 825,000 |
2017/06/07 | 186 | 188 | 185 | 186 | 652,600 |
2017/06/06 | 187 | 190 | 186 | 187 | 603,200 |
2017/06/05 | 192 | 192 | 186 | 188 | 704,900 |
2017/06/02 | 190 | 194 | 190 | 192 | 1,083,800 |
2017/06/01 | 189 | 191 | 189 | 190 | 323,300 |
2017/05/31 | 193 | 193 | 188 | 189 | 551,500 |
2017/05/30 | 193 | 193 | 191 | 193 | 315,500 |
2017/05/29 | 194 | 195 | 193 | 193 | 431,500 |
2017/05/26 | 194 | 194 | 193 | 194 | 371,500 |
2017/05/25 | 198 | 199 | 194 | 195 | 321,300 |
2017/05/24 | 197 | 199 | 195 | 198 | 472,200 |
2017/05/23 | 193 | 195 | 192 | 195 | 348,400 |
2017/05/22 | 194 | 194 | 191 | 193 | 379,500 |
2017/05/19 | 193 | 194 | 190 | 193 | 591,100 |
2017/05/18 | 195 | 195 | 191 | 193 | 780,400 |
2017/05/17 | 200 | 200 | 196 | 198 | 823,500 |
2017/05/16 | 207 | 208 | 198 | 201 | 1,269,600 |
2017/05/15 | 220 | 220 | 215 | 217 | 542,200 |
2017/05/12 | 219 | 220 | 216 | 220 | 322,500 |
2017/05/11 | 221 | 222 | 219 | 220 | 390,200 |
2017/05/10 | 220 | 221 | 218 | 220 | 384,500 |
2017/05/09 | 219 | 220 | 218 | 220 | 242,700 |
2017/05/08 | 217 | 221 | 217 | 221 | 492,700 |
2017/05/02 | 212 | 215 | 211 | 215 | 570,200 |
2017/05/01 | 207 | 211 | 206 | 211 | 212,300 |
2017/04/28 | 213 | 213 | 208 | 209 | 364,600 |
2017/04/27 | 210 | 213 | 210 | 213 | 298,300 |
2017/04/26 | 208 | 211 | 208 | 211 | 232,000 |
2017/04/25 | 207 | 209 | 206 | 207 | 445,800 |
2017/04/24 | 205 | 207 | 204 | 205 | 396,300 |
2017/04/21 | 202 | 205 | 201 | 203 | 328,500 |
2017/04/20 | 198 | 204 | 198 | 201 | 290,500 |
2017/04/19 | 197 | 200 | 196 | 199 | 440,600 |
2017/04/18 | 199 | 204 | 198 | 199 | 501,300 |
2017/04/17 | 197 | 198 | 193 | 196 | 231,300 |
2017/04/14 | 198 | 200 | 196 | 198 | 421,900 |
2017/04/13 | 198 | 203 | 197 | 200 | 377,300 |
2017/04/12 | 201 | 202 | 199 | 200 | 409,600 |
2017/04/11 | 203 | 205 | 201 | 203 | 342,200 |
2017/04/10 | 203 | 205 | 202 | 203 | 511,400 |
2017/04/07 | 201 | 205 | 201 | 202 | 809,000 |
2017/04/06 | 200 | 200 | 196 | 199 | 740,700 |
2017/04/05 | 204 | 206 | 200 | 200 | 399,100 |
2017/04/04 | 210 | 210 | 204 | 206 | 623,500 |
2017/04/03 | 206 | 210 | 205 | 207 | 499,100 |
2017/03/31 | 213 | 215 | 207 | 207 | 617,100 |
2017/03/30 | 210 | 212 | 208 | 211 | 411,300 |
2017/03/29 | 210 | 211 | 206 | 211 | 490,100 |
2017/03/28 | 210 | 213 | 209 | 211 | 996,800 |
2017/03/27 | 209 | 210 | 205 | 209 | 430,400 |
2017/03/24 | 207 | 211 | 206 | 211 | 640,500 |
2017/03/23 | 213 | 214 | 205 | 206 | 953,500 |
2017/03/22 | 217 | 217 | 212 | 214 | 596,300 |
2017/03/21 | 220 | 222 | 219 | 219 | 367,700 |
2017/03/17 | 221 | 222 | 220 | 220 | 578,200 |
2017/03/16 | 220 | 223 | 220 | 221 | 615,800 |
2017/03/15 | 221 | 223 | 220 | 222 | 334,200 |
2017/03/14 | 222 | 222 | 220 | 222 | 308,100 |
2017/03/13 | 220 | 222 | 220 | 222 | 260,100 |
2017/03/10 | 223 | 223 | 219 | 221 | 907,600 |
2017/03/09 | 221 | 221 | 218 | 219 | 447,100 |
2017/03/08 | 220 | 221 | 218 | 220 | 409,900 |
2017/03/07 | 222 | 222 | 219 | 220 | 218,200 |
2017/03/06 | 220 | 224 | 219 | 223 | 577,400 |
2017/03/03 | 221 | 222 | 218 | 221 | 561,500 |
2017/03/02 | 224 | 225 | 220 | 222 | 609,200 |
2017/03/01 | 215 | 221 | 213 | 221 | 758,200 |
2017/02/28 | 214 | 218 | 213 | 215 | 294,000 |
2017/02/27 | 218 | 218 | 213 | 213 | 615,300 |
2017/02/24 | 219 | 221 | 218 | 220 | 329,100 |
2017/02/23 | 220 | 221 | 217 | 220 | 512,600 |
2017/02/22 | 220 | 222 | 218 | 221 | 389,000 |
2017/02/21 | 217 | 220 | 217 | 219 | 279,700 |
2017/02/20 | 214 | 218 | 212 | 217 | 411,300 |
2017/02/17 | 220 | 220 | 215 | 216 | 544,800 |
2017/02/16 | 219 | 226 | 217 | 219 | 916,600 |
2017/02/15 | 213 | 218 | 212 | 218 | 769,200 |
2017/02/14 | 213 | 216 | 211 | 211 | 835,000 |
2017/02/13 | 215 | 216 | 212 | 213 | 309,500 |
2017/02/10 | 210 | 215 | 209 | 213 | 468,700 |
2017/02/09 | 210 | 210 | 207 | 209 | 272,100 |
2017/02/08 | 209 | 210 | 207 | 209 | 261,700 |
2017/02/07 | 208 | 211 | 205 | 209 | 247,300 |
2017/02/06 | 211 | 212 | 208 | 208 | 408,000 |
2017/02/03 | 203 | 211 | 203 | 208 | 609,000 |
2017/02/02 | 208 | 208 | 202 | 203 | 448,800 |
2017/02/01 | 206 | 207 | 202 | 206 | 382,200 |
2017/01/31 | 207 | 210 | 205 | 207 | 408,500 |
2017/01/30 | 209 | 211 | 205 | 211 | 443,100 |
2017/01/27 | 210 | 213 | 210 | 211 | 343,300 |
2017/01/26 | 208 | 210 | 207 | 209 | 310,400 |
2017/01/25 | 207 | 207 | 204 | 206 | 281,500 |
2017/01/24 | 207 | 207 | 203 | 204 | 322,400 |
2017/01/23 | 210 | 210 | 207 | 207 | 288,600 |
2017/01/20 | 211 | 212 | 208 | 211 | 264,100 |
2017/01/19 | 209 | 213 | 208 | 211 | 636,900 |
2017/01/18 | 206 | 208 | 202 | 207 | 557,000 |
2017/01/17 | 210 | 210 | 206 | 208 | 386,300 |
2017/01/16 | 210 | 211 | 209 | 210 | 248,200 |
2017/01/13 | 209 | 213 | 209 | 211 | 400,000 |
2017/01/12 | 214 | 214 | 209 | 210 | 503,800 |
2017/01/11 | 211 | 214 | 211 | 213 | 209,700 |
2017/01/10 | 212 | 214 | 211 | 212 | 373,500 |
2017/01/06 | 213 | 214 | 210 | 213 | 593,300 |
2017/01/05 | 219 | 219 | 215 | 215 | 442,600 |
2017/01/04 | 211 | 218 | 211 | 218 | 736,500 |