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 |
---|---|---|---|---|---|
2019/12/30 | 139 | 140 | 139 | 139 | 121,700 |
2019/12/27 | 138 | 140 | 137 | 140 | 318,300 |
2019/12/26 | 136 | 137 | 135 | 137 | 207,600 |
2019/12/25 | 138 | 138 | 135 | 135 | 363,100 |
2019/12/24 | 139 | 139 | 135 | 136 | 297,600 |
2019/12/23 | 139 | 140 | 137 | 139 | 287,000 |
2019/12/20 | 138 | 140 | 138 | 140 | 238,200 |
2019/12/19 | 137 | 138 | 137 | 138 | 178,000 |
2019/12/18 | 138 | 138 | 136 | 137 | 179,000 |
2019/12/17 | 138 | 138 | 137 | 138 | 226,300 |
2019/12/16 | 135 | 137 | 134 | 137 | 378,100 |
2019/12/13 | 133 | 135 | 132 | 135 | 629,200 |
2019/12/12 | 132 | 132 | 130 | 131 | 156,100 |
2019/12/11 | 131 | 131 | 130 | 131 | 176,700 |
2019/12/10 | 131 | 131 | 129 | 130 | 207,200 |
2019/12/09 | 134 | 135 | 129 | 130 | 728,100 |
2019/12/06 | 132 | 135 | 132 | 133 | 208,400 |
2019/12/05 | 132 | 133 | 132 | 132 | 131,000 |
2019/12/04 | 131 | 133 | 130 | 133 | 192,900 |
2019/12/03 | 133 | 133 | 132 | 133 | 163,400 |
2019/12/02 | 133 | 134 | 133 | 134 | 199,600 |
2019/11/29 | 133 | 133 | 132 | 133 | 84,500 |
2019/11/28 | 133 | 133 | 132 | 133 | 114,100 |
2019/11/27 | 135 | 135 | 132 | 133 | 183,500 |
2019/11/26 | 136 | 136 | 134 | 134 | 125,000 |
2019/11/25 | 135 | 136 | 135 | 136 | 179,100 |
2019/11/22 | 135 | 135 | 134 | 135 | 188,300 |
2019/11/21 | 135 | 135 | 133 | 135 | 164,500 |
2019/11/20 | 136 | 136 | 132 | 134 | 385,000 |
2019/11/19 | 136 | 137 | 135 | 136 | 181,500 |
2019/11/18 | 137 | 138 | 136 | 137 | 201,800 |
2019/11/15 | 132 | 137 | 132 | 136 | 275,200 |
2019/11/14 | 134 | 134 | 131 | 132 | 249,100 |
2019/11/13 | 135 | 135 | 134 | 134 | 136,100 |
2019/11/12 | 135 | 136 | 133 | 135 | 250,500 |
2019/11/11 | 132 | 135 | 132 | 133 | 382,500 |
2019/11/08 | 135 | 135 | 131 | 132 | 341,000 |
2019/11/07 | 134 | 135 | 133 | 135 | 299,100 |
2019/11/06 | 133 | 135 | 132 | 135 | 345,200 |
2019/11/05 | 132 | 133 | 130 | 133 | 406,200 |
2019/11/01 | 130 | 131 | 129 | 130 | 157,000 |
2019/10/31 | 130 | 131 | 129 | 131 | 373,600 |
2019/10/30 | 126 | 131 | 125 | 131 | 662,300 |
2019/10/29 | 123 | 126 | 123 | 125 | 466,400 |
2019/10/28 | 121 | 124 | 121 | 124 | 268,300 |
2019/10/25 | 122 | 122 | 120 | 121 | 292,600 |
2019/10/24 | 121 | 122 | 120 | 122 | 654,300 |
2019/10/23 | 121 | 121 | 119 | 120 | 195,800 |
2019/10/21 | 120 | 120 | 119 | 120 | 187,200 |
2019/10/18 | 121 | 122 | 120 | 121 | 290,700 |
2019/10/17 | 121 | 121 | 119 | 120 | 216,600 |
2019/10/16 | 120 | 121 | 119 | 120 | 353,800 |
2019/10/15 | 118 | 119 | 118 | 119 | 302,300 |
2019/10/11 | 116 | 117 | 116 | 117 | 149,400 |
2019/10/10 | 117 | 117 | 115 | 116 | 286,100 |
2019/10/09 | 116 | 119 | 116 | 118 | 325,800 |
2019/10/08 | 117 | 119 | 116 | 119 | 257,400 |
2019/10/07 | 116 | 116 | 115 | 116 | 203,500 |
2019/10/04 | 113 | 116 | 113 | 116 | 482,900 |
2019/10/03 | 115 | 116 | 113 | 115 | 541,700 |
2019/10/02 | 114 | 118 | 114 | 118 | 361,600 |
2019/10/01 | 115 | 117 | 115 | 116 | 185,300 |
2019/09/30 | 115 | 117 | 115 | 116 | 386,800 |
2019/09/27 | 119 | 120 | 117 | 118 | 522,300 |
2019/09/26 | 120 | 123 | 119 | 123 | 737,300 |
2019/09/25 | 119 | 120 | 117 | 120 | 538,400 |
2019/09/24 | 118 | 118 | 117 | 118 | 394,400 |
2019/09/20 | 118 | 118 | 117 | 118 | 248,500 |
2019/09/19 | 116 | 118 | 116 | 118 | 489,600 |
2019/09/18 | 118 | 118 | 115 | 116 | 426,800 |
2019/09/17 | 117 | 118 | 116 | 118 | 376,200 |
2019/09/13 | 117 | 118 | 116 | 117 | 737,800 |
2019/09/12 | 120 | 121 | 118 | 118 | 489,400 |
2019/09/11 | 118 | 120 | 117 | 119 | 495,500 |
2019/09/10 | 116 | 118 | 115 | 118 | 791,800 |
2019/09/09 | 115 | 121 | 113 | 116 | 1,444,800 |
2019/09/06 | 112 | 112 | 110 | 111 | 328,900 |
2019/09/05 | 109 | 112 | 109 | 112 | 498,700 |
2019/09/04 | 109 | 110 | 109 | 109 | 571,700 |
2019/09/03 | 111 | 111 | 110 | 111 | 141,000 |
2019/09/02 | 110 | 111 | 109 | 110 | 154,500 |
2019/08/30 | 108 | 111 | 108 | 111 | 262,600 |
2019/08/29 | 109 | 110 | 108 | 109 | 210,100 |
2019/08/28 | 109 | 110 | 109 | 110 | 131,400 |
2019/08/27 | 111 | 111 | 109 | 109 | 166,900 |
2019/08/26 | 110 | 111 | 109 | 110 | 353,900 |
2019/08/23 | 110 | 112 | 110 | 111 | 195,300 |
2019/08/22 | 112 | 112 | 110 | 110 | 292,000 |
2019/08/21 | 111 | 112 | 111 | 111 | 129,000 |
2019/08/20 | 113 | 113 | 112 | 112 | 137,400 |
2019/08/19 | 111 | 113 | 111 | 112 | 140,800 |
2019/08/16 | 111 | 112 | 111 | 111 | 80,100 |
2019/08/15 | 112 | 112 | 110 | 112 | 249,000 |
2019/08/14 | 113 | 113 | 112 | 113 | 152,700 |
2019/08/13 | 111 | 112 | 110 | 112 | 275,000 |
2019/08/09 | 113 | 113 | 112 | 113 | 82,800 |
2019/08/08 | 112 | 113 | 111 | 112 | 156,200 |
2019/08/07 | 112 | 113 | 112 | 112 | 205,700 |
2019/08/06 | 110 | 113 | 110 | 112 | 284,300 |
2019/08/05 | 115 | 115 | 112 | 112 | 392,700 |
2019/08/02 | 118 | 118 | 115 | 115 | 457,800 |
2019/08/01 | 121 | 121 | 118 | 119 | 236,700 |
2019/07/31 | 121 | 121 | 119 | 120 | 211,900 |
2019/07/30 | 120 | 121 | 120 | 121 | 216,600 |
2019/07/29 | 120 | 121 | 119 | 121 | 126,300 |
2019/07/26 | 121 | 121 | 119 | 120 | 111,300 |
2019/07/25 | 122 | 122 | 120 | 121 | 234,100 |
2019/07/24 | 119 | 121 | 118 | 121 | 204,400 |
2019/07/23 | 118 | 120 | 118 | 118 | 170,700 |
2019/07/22 | 119 | 119 | 118 | 118 | 149,500 |
2019/07/19 | 116 | 118 | 116 | 118 | 146,000 |
2019/07/18 | 117 | 118 | 116 | 116 | 300,600 |
2019/07/17 | 117 | 118 | 117 | 117 | 103,800 |
2019/07/16 | 119 | 120 | 118 | 118 | 80,700 |
2019/07/12 | 122 | 122 | 119 | 119 | 217,100 |
2019/07/11 | 118 | 121 | 117 | 121 | 192,500 |
2019/07/10 | 119 | 120 | 117 | 117 | 290,500 |
2019/07/09 | 121 | 122 | 120 | 121 | 128,800 |
2019/07/08 | 123 | 123 | 121 | 121 | 195,800 |
2019/07/05 | 121 | 123 | 121 | 123 | 337,500 |
2019/07/04 | 119 | 120 | 118 | 120 | 279,900 |
2019/07/03 | 117 | 119 | 117 | 119 | 169,900 |
2019/07/02 | 119 | 119 | 117 | 118 | 238,700 |
2019/07/01 | 117 | 119 | 116 | 119 | 254,600 |
2019/06/28 | 114 | 115 | 113 | 115 | 272,400 |
2019/06/27 | 114 | 115 | 113 | 114 | 196,000 |
2019/06/26 | 115 | 115 | 113 | 114 | 158,500 |
2019/06/25 | 116 | 116 | 114 | 115 | 313,300 |
2019/06/24 | 113 | 115 | 113 | 113 | 214,900 |
2019/06/21 | 113 | 115 | 112 | 112 | 780,100 |
2019/06/20 | 114 | 115 | 113 | 113 | 224,900 |
2019/06/19 | 113 | 115 | 113 | 114 | 268,700 |
2019/06/18 | 117 | 117 | 113 | 113 | 372,600 |
2019/06/17 | 117 | 118 | 116 | 116 | 159,700 |
2019/06/14 | 116 | 118 | 116 | 118 | 331,400 |
2019/06/13 | 117 | 118 | 116 | 116 | 313,900 |
2019/06/12 | 118 | 119 | 117 | 118 | 317,100 |
2019/06/11 | 119 | 119 | 118 | 119 | 214,700 |
2019/06/10 | 118 | 120 | 118 | 119 | 182,900 |
2019/06/07 | 118 | 119 | 117 | 119 | 139,000 |
2019/06/06 | 119 | 119 | 118 | 118 | 123,500 |
2019/06/05 | 118 | 120 | 117 | 118 | 389,700 |
2019/06/04 | 116 | 119 | 116 | 119 | 345,900 |
2019/06/03 | 116 | 117 | 116 | 117 | 398,500 |
2019/05/31 | 118 | 119 | 117 | 117 | 349,000 |
2019/05/30 | 118 | 119 | 118 | 118 | 244,700 |
2019/05/29 | 118 | 120 | 118 | 119 | 185,600 |
2019/05/28 | 120 | 120 | 119 | 119 | 262,300 |
2019/05/27 | 119 | 120 | 119 | 120 | 86,900 |
2019/05/24 | 119 | 120 | 119 | 119 | 201,700 |
2019/05/23 | 120 | 121 | 119 | 119 | 235,000 |
2019/05/22 | 121 | 122 | 120 | 120 | 158,900 |
2019/05/21 | 120 | 121 | 119 | 120 | 245,200 |
2019/05/20 | 120 | 121 | 119 | 119 | 160,900 |
2019/05/17 | 120 | 120 | 119 | 120 | 144,500 |
2019/05/16 | 119 | 120 | 119 | 119 | 155,100 |
2019/05/15 | 121 | 121 | 118 | 120 | 233,100 |
2019/05/14 | 118 | 122 | 116 | 121 | 730,600 |
2019/05/13 | 121 | 122 | 120 | 120 | 343,600 |
2019/05/10 | 122 | 124 | 122 | 122 | 607,800 |
2019/05/09 | 127 | 128 | 126 | 126 | 332,500 |
2019/05/08 | 131 | 131 | 128 | 128 | 348,800 |
2019/05/07 | 130 | 131 | 129 | 130 | 246,800 |
2019/04/26 | 131 | 132 | 131 | 131 | 160,100 |
2019/04/25 | 133 | 133 | 131 | 132 | 261,400 |
2019/04/24 | 134 | 134 | 131 | 133 | 208,800 |
2019/04/23 | 134 | 135 | 133 | 133 | 122,500 |
2019/04/22 | 134 | 135 | 133 | 134 | 178,100 |
2019/04/19 | 135 | 135 | 133 | 134 | 169,200 |
2019/04/18 | 134 | 135 | 133 | 134 | 176,700 |
2019/04/17 | 134 | 135 | 133 | 134 | 202,300 |
2019/04/16 | 134 | 135 | 133 | 134 | 104,300 |
2019/04/15 | 135 | 135 | 133 | 135 | 214,000 |
2019/04/12 | 133 | 134 | 131 | 133 | 191,800 |
2019/04/11 | 133 | 133 | 131 | 131 | 75,300 |
2019/04/10 | 133 | 133 | 132 | 133 | 238,800 |
2019/04/09 | 133 | 134 | 132 | 133 | 126,500 |
2019/04/08 | 135 | 135 | 133 | 133 | 151,800 |
2019/04/05 | 134 | 135 | 133 | 134 | 171,300 |
2019/04/04 | 135 | 136 | 133 | 135 | 142,900 |
2019/04/03 | 133 | 135 | 132 | 135 | 210,800 |
2019/04/02 | 135 | 136 | 134 | 134 | 221,100 |
2019/04/01 | 133 | 134 | 132 | 134 | 248,900 |
2019/03/29 | 132 | 132 | 131 | 131 | 133,400 |
2019/03/28 | 132 | 132 | 130 | 132 | 304,000 |
2019/03/27 | 133 | 133 | 132 | 132 | 246,500 |
2019/03/26 | 133 | 137 | 133 | 136 | 811,300 |
2019/03/25 | 133 | 133 | 131 | 132 | 414,100 |
2019/03/22 | 131 | 133 | 130 | 133 | 379,200 |
2019/03/20 | 130 | 132 | 130 | 131 | 400,400 |
2019/03/19 | 131 | 132 | 130 | 130 | 456,900 |
2019/03/18 | 131 | 133 | 131 | 132 | 458,800 |
2019/03/15 | 134 | 135 | 132 | 132 | 434,500 |
2019/03/14 | 133 | 134 | 132 | 134 | 168,600 |
2019/03/13 | 133 | 134 | 132 | 132 | 189,500 |
2019/03/12 | 132 | 134 | 132 | 134 | 220,400 |
2019/03/11 | 131 | 131 | 130 | 130 | 194,500 |
2019/03/08 | 133 | 133 | 130 | 130 | 989,600 |
2019/03/07 | 134 | 135 | 133 | 135 | 376,900 |
2019/03/06 | 134 | 135 | 134 | 134 | 185,100 |
2019/03/05 | 133 | 136 | 133 | 134 | 240,100 |
2019/03/04 | 135 | 135 | 133 | 134 | 201,800 |
2019/03/01 | 134 | 134 | 132 | 133 | 273,400 |
2019/02/28 | 134 | 134 | 133 | 133 | 159,900 |
2019/02/27 | 132 | 134 | 132 | 133 | 179,800 |
2019/02/26 | 133 | 133 | 132 | 132 | 251,100 |
2019/02/25 | 132 | 133 | 131 | 132 | 218,500 |
2019/02/22 | 133 | 133 | 131 | 131 | 307,500 |
2019/02/21 | 133 | 133 | 132 | 132 | 315,700 |
2019/02/20 | 133 | 135 | 132 | 132 | 227,300 |
2019/02/19 | 134 | 135 | 133 | 133 | 147,000 |
2019/02/18 | 134 | 135 | 133 | 134 | 225,600 |
2019/02/15 | 134 | 134 | 132 | 132 | 367,600 |
2019/02/14 | 134 | 135 | 133 | 134 | 331,100 |
2019/02/13 | 134 | 135 | 133 | 134 | 250,200 |
2019/02/12 | 135 | 136 | 134 | 134 | 227,600 |
2019/02/08 | 135 | 136 | 133 | 135 | 335,300 |
2019/02/07 | 136 | 137 | 134 | 135 | 224,500 |
2019/02/06 | 136 | 137 | 135 | 135 | 212,400 |
2019/02/05 | 136 | 137 | 135 | 136 | 135,700 |
2019/02/04 | 135 | 137 | 134 | 137 | 248,400 |
2019/02/01 | 134 | 135 | 133 | 133 | 223,500 |
2019/01/31 | 135 | 137 | 134 | 134 | 296,700 |
2019/01/30 | 135 | 137 | 134 | 134 | 369,800 |
2019/01/29 | 137 | 137 | 135 | 135 | 190,500 |
2019/01/28 | 139 | 139 | 136 | 136 | 290,500 |
2019/01/25 | 139 | 141 | 139 | 139 | 312,100 |
2019/01/24 | 137 | 138 | 136 | 138 | 173,800 |
2019/01/23 | 135 | 137 | 135 | 137 | 168,400 |
2019/01/22 | 137 | 137 | 134 | 135 | 212,400 |
2019/01/21 | 136 | 136 | 134 | 135 | 182,600 |
2019/01/18 | 136 | 137 | 134 | 134 | 241,800 |
2019/01/17 | 135 | 136 | 134 | 135 | 243,100 |
2019/01/16 | 136 | 136 | 133 | 133 | 477,900 |
2019/01/15 | 135 | 138 | 134 | 136 | 286,500 |
2019/01/11 | 137 | 137 | 135 | 136 | 145,500 |
2019/01/10 | 137 | 137 | 135 | 136 | 186,500 |
2019/01/09 | 139 | 139 | 137 | 137 | 247,300 |
2019/01/08 | 136 | 139 | 135 | 138 | 376,200 |
2019/01/07 | 138 | 138 | 135 | 136 | 405,700 |
2019/01/04 | 131 | 134 | 130 | 133 | 442,400 |