日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 107 107 106 106 175,700
2020/12/29 106 107 105 107 359,100
2020/12/28 105 106 104 106 368,800
2020/12/25 106 106 104 104 549,200
2020/12/24 105 106 104 106 475,400
2020/12/23 104 105 103 103 397,800
2020/12/22 106 106 103 104 722,500
2020/12/21 108 109 105 106 1,040,400
2020/12/18 108 109 107 107 500,600
2020/12/17 110 110 108 108 593,600
2020/12/16 111 111 109 109 424,000
2020/12/15 110 111 109 111 414,100
2020/12/14 109 111 109 109 386,700
2020/12/11 110 110 109 109 534,500
2020/12/10 111 111 109 110 327,900
2020/12/09 110 111 110 110 164,900
2020/12/08 109 111 109 111 247,100
2020/12/07 110 112 109 110 807,300
2020/12/04 111 112 109 111 427,100
2020/12/03 111 112 110 111 484,400
2020/12/02 110 112 108 112 962,100
2020/12/01 109 111 108 109 610,800
2020/11/30 110 111 108 109 570,400
2020/11/27 110 112 109 110 954,100
2020/11/26 110 112 109 111 471,000
2020/11/25 110 112 110 110 448,000
2020/11/24 112 112 110 110 484,700
2020/11/20 109 110 109 110 181,700
2020/11/19 111 111 110 110 232,100
2020/11/18 111 111 109 111 213,800
2020/11/17 113 113 110 110 476,800
2020/11/16 110 113 108 113 573,700
2020/11/13 110 110 106 108 551,100
2020/11/12 112 113 110 110 452,800
2020/11/11 114 114 111 113 824,600
2020/11/10 108 111 106 111 1,322,000
2020/11/09 108 108 106 107 301,800
2020/11/06 105 108 105 108 394,200
2020/11/05 104 106 103 106 584,400
2020/11/04 106 106 103 105 373,900
2020/11/02 102 106 102 105 533,300
2020/10/30 103 104 101 101 393,500
2020/10/29 103 104 102 103 303,900
2020/10/28 102 107 101 104 918,400
2020/10/27 102 103 102 102 194,400
2020/10/26 104 104 102 103 411,700
2020/10/23 109 109 104 104 485,700
2020/10/22 108 108 105 107 581,900
2020/10/21 107 109 107 108 224,300
2020/10/20 108 109 107 107 145,100
2020/10/19 108 109 108 109 467,900
2020/10/16 109 109 108 108 194,800
2020/10/15 109 110 108 108 193,900
2020/10/14 109 110 109 110 275,400
2020/10/13 110 111 109 110 576,000
2020/10/12 111 112 110 111 489,900
2020/10/09 115 115 111 113 650,100
2020/10/08 113 115 112 115 500,700
2020/10/07 111 117 111 113 1,394,700
2020/10/06 110 111 109 111 313,100
2020/10/05 108 111 108 110 504,900
2020/10/02 112 112 106 108 960,300
2020/09/30 114 114 110 110 523,800
2020/09/29 113 115 113 114 381,500
2020/09/28 117 117 114 116 656,500
2020/09/25 114 116 113 115 747,600
2020/09/24 117 117 113 114 1,090,000
2020/09/23 118 118 116 116 747,100
2020/09/18 116 118 115 118 1,016,400
2020/09/17 115 116 114 115 350,000
2020/09/16 116 118 115 115 480,100
2020/09/15 117 117 113 117 780,300
2020/09/14 113 117 113 117 984,700
2020/09/11 111 113 110 113 899,600
2020/09/10 112 113 110 113 580,100
2020/09/09 111 112 110 111 959,800
2020/09/08 113 114 109 113 1,358,100
2020/09/07 121 126 113 114 3,274,900
2020/09/04 107 127 106 117 6,203,200
2020/09/03 106 112 105 107 1,285,800
2020/09/02 105 105 104 104 186,500
2020/09/01 104 105 104 104 157,200
2020/08/31 104 106 104 104 269,900
2020/08/28 104 106 102 103 495,100
2020/08/27 104 104 103 103 83,400
2020/08/26 105 105 103 103 245,900
2020/08/25 105 105 103 104 371,800
2020/08/24 104 104 103 103 119,700
2020/08/21 103 104 102 103 187,700
2020/08/20 102 104 102 103 489,000
2020/08/19 103 103 102 102 58,000
2020/08/18 102 104 101 102 207,200
2020/08/17 103 103 102 103 124,900
2020/08/14 103 103 102 102 123,800
2020/08/13 103 104 101 103 285,700
2020/08/12 101 104 101 103 846,700
2020/08/11 99 101 98 101 403,200
2020/08/07 99 100 98 98 128,200
2020/08/06 98 99 98 99 169,300
2020/08/05 99 100 98 98 193,100
2020/08/04 100 100 99 100 235,800
2020/08/03 98 100 97 100 356,500
2020/07/31 100 100 97 98 455,700
2020/07/30 101 101 99 99 125,200
2020/07/29 101 101 99 100 100,200
2020/07/28 100 101 100 101 85,000
2020/07/27 99 101 99 101 179,300
2020/07/22 101 101 99 99 271,500
2020/07/21 101 101 99 101 431,700
2020/07/20 100 101 100 101 91,800
2020/07/17 101 101 100 101 63,900
2020/07/16 100 102 100 100 299,800
2020/07/15 100 101 99 101 271,600
2020/07/14 100 100 99 100 124,400
2020/07/13 101 101 98 100 366,500
2020/07/10 99 100 98 98 293,400
2020/07/09 100 101 99 99 208,700
2020/07/08 100 102 99 99 227,800
2020/07/07 102 102 100 101 208,700
2020/07/06 100 103 99 102 294,800
2020/07/03 99 100 98 99 220,200
2020/07/02 99 100 98 99 397,800
2020/07/01 102 102 99 99 474,800
2020/06/30 102 103 101 101 541,900
2020/06/29 103 103 98 100 910,400
2020/06/26 104 105 103 104 400,600
2020/06/25 105 106 102 104 772,200
2020/06/24 106 106 105 106 387,600
2020/06/23 107 108 106 107 288,000
2020/06/22 107 108 106 108 286,400
2020/06/19 107 108 106 108 342,500
2020/06/18 107 108 106 108 281,200
2020/06/17 109 109 106 108 229,000
2020/06/16 109 109 107 109 186,300
2020/06/15 107 108 105 106 239,100
2020/06/12 106 108 104 106 385,200
2020/06/11 110 110 108 109 392,800
2020/06/10 111 112 110 112 177,400
2020/06/09 114 114 110 112 313,000
2020/06/08 112 114 112 114 348,400
2020/06/05 110 112 109 111 219,600
2020/06/04 109 111 108 111 205,400
2020/06/03 110 111 107 109 341,600
2020/06/02 105 111 104 110 540,400
2020/06/01 106 108 103 105 551,900
2020/05/29 107 110 107 107 290,300
2020/05/28 109 112 107 109 627,900
2020/05/27 107 109 105 108 458,400
2020/05/26 106 107 106 107 202,700
2020/05/25 107 107 104 106 150,800
2020/05/22 105 105 103 105 137,500
2020/05/21 102 104 102 104 129,600
2020/05/20 103 104 101 102 203,400
2020/05/19 106 106 101 104 336,500
2020/05/18 104 104 101 103 332,000
2020/05/15 107 107 104 107 132,300
2020/05/14 111 111 105 106 275,800
2020/05/13 108 112 108 112 340,300
2020/05/12 108 109 107 109 181,400
2020/05/11 107 108 106 108 180,900
2020/05/08 105 106 104 106 218,600
2020/05/07 105 106 103 105 305,700
2020/05/01 105 106 103 103 327,500
2020/04/30 108 109 106 108 379,100
2020/04/28 105 106 102 106 341,300
2020/04/27 101 105 101 105 277,200
2020/04/24 99 101 98 101 326,800
2020/04/23 96 98 96 98 146,200
2020/04/22 97 98 95 96 409,800
2020/04/21 97 98 96 97 272,300
2020/04/20 96 99 96 97 152,500
2020/04/17 99 99 96 96 390,200
2020/04/16 96 98 95 98 227,900
2020/04/15 99 99 96 96 232,900
2020/04/14 97 99 95 99 320,800
2020/04/13 97 97 95 96 287,000
2020/04/10 98 100 97 100 281,700
2020/04/09 98 100 97 98 269,900
2020/04/08 95 100 93 99 732,700
2020/04/07 92 94 90 93 594,900
2020/04/06 90 93 89 90 695,100
2020/04/03 91 94 88 90 395,600
2020/04/02 97 97 90 90 694,500
2020/04/01 102 104 95 96 557,400
2020/03/31 106 106 101 102 435,500
2020/03/30 108 109 103 106 748,000
2020/03/27 109 115 109 115 1,000,300
2020/03/26 104 109 102 108 755,000
2020/03/25 106 106 102 106 624,400
2020/03/24 101 104 99 102 569,800
2020/03/23 100 103 91 98 1,034,600
2020/03/19 91 95 91 95 391,800
2020/03/18 92 95 89 89 679,900
2020/03/17 84 93 83 91 855,600
2020/03/16 85 90 84 87 807,400
2020/03/13 85 89 84 86 1,275,100
2020/03/12 95 97 92 92 932,600
2020/03/11 99 101 98 99 451,300
2020/03/10 97 100 92 99 876,100
2020/03/09 105 105 99 101 522,800
2020/03/06 110 111 107 107 763,600
2020/03/05 111 112 110 110 470,100
2020/03/04 110 112 110 110 339,700
2020/03/03 116 116 111 111 479,500
2020/03/02 110 115 110 114 526,200
2020/02/28 112 113 109 110 585,100
2020/02/27 116 116 113 113 427,200
2020/02/26 114 116 113 116 392,100
2020/02/25 119 119 116 116 691,300
2020/02/21 121 122 120 122 159,700
2020/02/20 122 123 121 121 116,600
2020/02/19 123 123 121 122 130,800
2020/02/18 123 123 121 121 112,400
2020/02/17 123 123 121 123 144,800
2020/02/14 124 124 123 124 90,700
2020/02/13 125 126 123 124 169,700
2020/02/12 127 128 125 125 150,800
2020/02/10 126 128 126 127 187,400
2020/02/07 126 127 126 127 120,100
2020/02/06 125 127 125 125 339,600
2020/02/05 124 126 124 124 252,500
2020/02/04 124 125 123 125 162,200
2020/02/03 120 123 120 123 119,900
2020/01/31 123 124 122 122 122,100
2020/01/30 124 124 121 122 313,000
2020/01/29 126 126 125 125 146,600
2020/01/28 125 126 125 126 199,000
2020/01/27 127 127 126 127 207,100
2020/01/24 129 130 128 128 207,500
2020/01/23 129 129 128 129 163,700
2020/01/22 128 129 127 128 282,900
2020/01/21 128 129 127 129 243,500
2020/01/20 127 129 127 128 294,300
2020/01/17 127 128 126 127 256,700
2020/01/16 129 129 126 127 246,600
2020/01/15 130 131 129 129 237,900
2020/01/14 132 133 130 131 329,700
2020/01/10 134 135 133 133 154,500
2020/01/09 136 136 134 135 106,700
2020/01/08 135 136 134 134 347,500
2020/01/07 138 138 136 137 240,500
2020/01/06 137 138 136 138 258,100

このページの先頭へ