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
2021/12/30 1,332 1,345 1,322 1,337 43,800
2021/12/29 1,313 1,333 1,305 1,331 42,000
2021/12/28 1,295 1,311 1,292 1,311 40,000
2021/12/27 1,290 1,294 1,282 1,290 34,400
2021/12/24 1,314 1,315 1,296 1,300 49,000
2021/12/23 1,280 1,307 1,275 1,304 61,200
2021/12/22 1,259 1,279 1,259 1,272 38,500
2021/12/21 1,261 1,268 1,252 1,261 30,900
2021/12/20 1,278 1,278 1,245 1,245 52,000
2021/12/17 1,269 1,288 1,264 1,278 43,800
2021/12/16 1,266 1,274 1,255 1,268 35,900
2021/12/15 1,245 1,258 1,245 1,247 31,200
2021/12/14 1,249 1,251 1,238 1,242 29,900
2021/12/13 1,259 1,259 1,243 1,245 21,300
2021/12/10 1,265 1,266 1,245 1,251 36,700
2021/12/09 1,260 1,260 1,248 1,251 40,700
2021/12/08 1,267 1,279 1,251 1,270 70,400
2021/12/07 1,242 1,277 1,241 1,275 68,500
2021/12/06 1,229 1,238 1,220 1,238 42,800
2021/12/03 1,204 1,230 1,204 1,230 64,100
2021/12/02 1,194 1,216 1,194 1,204 50,400
2021/12/01 1,191 1,216 1,191 1,213 41,500
2021/11/30 1,213 1,223 1,193 1,197 45,300
2021/11/29 1,215 1,219 1,197 1,200 48,300
2021/11/26 1,225 1,226 1,210 1,218 28,600
2021/11/25 1,220 1,230 1,220 1,225 17,200
2021/11/24 1,219 1,226 1,210 1,223 28,600
2021/11/22 1,217 1,223 1,207 1,219 24,000
2021/11/19 1,208 1,217 1,197 1,217 31,400
2021/11/18 1,210 1,210 1,194 1,207 52,400
2021/11/17 1,223 1,224 1,210 1,210 39,300
2021/11/16 1,212 1,227 1,212 1,223 34,200
2021/11/15 1,219 1,229 1,204 1,212 63,000
2021/11/12 1,185 1,216 1,180 1,216 146,200
2021/11/11 1,154 1,167 1,149 1,149 67,200
2021/11/10 1,154 1,159 1,147 1,154 32,200
2021/11/09 1,166 1,166 1,145 1,145 57,600
2021/11/08 1,170 1,174 1,159 1,159 37,700
2021/11/05 1,186 1,187 1,168 1,169 45,900
2021/11/04 1,197 1,199 1,183 1,198 92,100
2021/11/02 1,194 1,204 1,186 1,192 43,900
2021/11/01 1,189 1,196 1,184 1,191 45,100
2021/10/29 1,176 1,178 1,164 1,178 51,500
2021/10/28 1,181 1,191 1,171 1,181 168,200
2021/10/27 1,187 1,192 1,179 1,188 50,900
2021/10/26 1,192 1,206 1,187 1,192 64,400
2021/10/25 1,203 1,211 1,191 1,191 109,300
2021/10/22 1,213 1,228 1,212 1,216 59,500
2021/10/21 1,220 1,240 1,218 1,227 49,200
2021/10/20 1,225 1,249 1,213 1,222 103,900
2021/10/19 1,218 1,228 1,218 1,228 36,600
2021/10/18 1,220 1,226 1,217 1,223 34,900
2021/10/15 1,209 1,224 1,205 1,222 53,400
2021/10/14 1,207 1,210 1,200 1,209 36,500
2021/10/13 1,220 1,220 1,206 1,210 30,600
2021/10/12 1,223 1,236 1,221 1,225 25,800
2021/10/11 1,212 1,244 1,211 1,244 57,600
2021/10/08 1,216 1,221 1,210 1,219 53,100
2021/10/07 1,206 1,219 1,201 1,209 39,800
2021/10/06 1,208 1,220 1,203 1,206 67,100
2021/10/05 1,200 1,213 1,176 1,195 88,200
2021/10/04 1,230 1,233 1,196 1,200 92,000
2021/10/01 1,246 1,246 1,208 1,208 136,400
2021/09/30 1,226 1,270 1,226 1,270 133,500
2021/09/29 1,240 1,250 1,213 1,220 105,700
2021/09/29 1 -> 0.10 分割
2021/09/28 128 130 127 130 578,100
2021/09/27 130 131 129 129 714,200
2021/09/24 124 130 124 129 787,300
2021/09/22 128 128 122 124 1,056,200
2021/09/21 129 129 127 128 460,800
2021/09/17 131 133 130 133 606,200
2021/09/16 132 133 130 132 449,200
2021/09/15 133 133 130 133 589,600
2021/09/14 135 135 133 134 376,200
2021/09/13 132 134 132 134 297,000
2021/09/10 129 133 129 133 1,031,400
2021/09/09 129 129 128 129 259,800
2021/09/08 128 130 127 129 588,100
2021/09/07 127 129 127 127 359,600
2021/09/06 128 129 126 127 273,200
2021/09/03 127 129 126 127 669,500
2021/09/02 127 127 126 127 184,700
2021/09/01 127 127 126 126 176,100
2021/08/31 127 127 126 126 139,400
2021/08/30 126 127 125 127 201,500
2021/08/27 126 126 125 125 134,000
2021/08/26 125 126 124 126 409,900
2021/08/25 124 125 123 125 281,800
2021/08/24 124 124 123 124 245,100
2021/08/23 123 124 122 124 360,800
2021/08/20 121 123 120 121 662,300
2021/08/19 123 123 121 121 314,600
2021/08/18 122 124 121 123 347,500
2021/08/17 124 124 122 122 295,800
2021/08/16 125 125 123 123 171,700
2021/08/13 125 125 124 125 148,000
2021/08/12 124 125 123 125 259,900
2021/08/11 123 124 123 123 322,600
2021/08/10 122 123 121 121 345,900
2021/08/06 123 124 122 122 385,100
2021/08/05 123 125 122 124 268,200
2021/08/04 124 125 122 123 281,200
2021/08/03 125 126 123 125 354,900
2021/08/02 123 126 122 125 761,900
2021/07/30 121 122 121 121 200,700
2021/07/29 122 122 121 122 224,500
2021/07/28 121 122 121 122 115,200
2021/07/27 120 122 120 122 188,800
2021/07/26 122 122 120 120 253,200
2021/07/21 122 122 119 120 568,400
2021/07/20 120 121 119 120 308,900
2021/07/19 123 123 121 122 380,200
2021/07/16 123 124 122 123 402,000
2021/07/15 122 124 121 122 490,900
2021/07/14 122 124 122 124 249,800
2021/07/13 122 124 122 124 343,100
2021/07/12 122 123 121 122 611,400
2021/07/09 118 121 117 119 880,200
2021/07/08 120 121 119 119 541,900
2021/07/07 121 122 120 120 321,800
2021/07/06 123 124 121 121 626,300
2021/07/05 129 129 122 122 1,791,700
2021/07/02 120 131 119 131 3,338,100
2021/07/01 120 120 119 120 333,600
2021/06/30 120 121 119 120 398,400
2021/06/29 120 121 120 121 338,500
2021/06/28 121 122 121 121 430,600
2021/06/25 121 121 120 121 467,500
2021/06/24 118 120 117 120 478,400
2021/06/23 119 120 118 119 254,600
2021/06/22 118 119 117 119 338,600
2021/06/21 117 118 116 116 667,900
2021/06/18 122 122 118 119 578,500
2021/06/17 120 122 120 122 266,300
2021/06/16 120 121 120 121 215,900
2021/06/15 121 122 120 120 280,100
2021/06/14 121 121 119 120 202,100
2021/06/11 121 121 119 120 770,000
2021/06/10 122 123 121 122 483,500
2021/06/09 124 124 122 122 156,900
2021/06/08 123 124 122 124 463,500
2021/06/07 125 125 122 122 369,000
2021/06/04 125 125 122 123 327,800
2021/06/03 124 125 123 124 557,400
2021/06/02 122 125 122 124 680,400
2021/06/01 121 123 120 123 501,600
2021/05/31 123 123 120 120 797,600
2021/05/28 121 123 121 123 423,900
2021/05/27 123 123 121 121 396,700
2021/05/26 124 124 122 123 849,800
2021/05/25 125 126 124 124 745,000
2021/05/24 127 127 125 126 306,200
2021/05/21 128 128 126 127 280,300
2021/05/20 126 128 126 127 365,100
2021/05/19 126 128 126 126 477,500
2021/05/18 128 128 126 127 933,500
2021/05/17 128 129 124 125 793,700
2021/05/14 126 128 125 127 589,600
2021/05/13 126 127 123 124 1,086,900
2021/05/12 128 128 125 126 1,075,900
2021/05/11 131 132 128 128 804,600
2021/05/10 131 133 130 131 446,700
2021/05/07 129 131 128 130 865,400
2021/05/06 126 129 124 127 796,900
2021/04/30 125 127 124 124 561,800
2021/04/28 125 127 124 124 521,000
2021/04/27 125 126 124 124 381,600
2021/04/26 126 126 124 125 440,200
2021/04/23 127 128 126 126 335,900
2021/04/22 127 128 126 128 377,000
2021/04/21 128 128 124 125 789,800
2021/04/20 131 131 129 129 961,000
2021/04/19 131 133 131 131 551,800
2021/04/16 132 132 130 131 677,300
2021/04/15 131 133 131 131 956,000
2021/04/14 131 131 129 131 753,600
2021/04/13 131 133 131 133 752,400
2021/04/12 131 131 129 130 927,700
2021/04/09 130 132 129 130 1,031,900
2021/04/08 134 134 130 130 1,222,100
2021/04/07 133 136 133 135 491,700
2021/04/06 140 141 133 133 1,593,100
2021/04/05 135 141 134 139 1,332,700
2021/04/02 137 138 132 133 1,108,700
2021/04/01 137 138 134 136 1,579,600
2021/03/31 142 142 137 137 956,100
2021/03/30 139 143 136 142 1,328,500
2021/03/29 151 152 141 144 1,867,700
2021/03/26 150 154 147 150 1,483,900
2021/03/25 144 150 144 149 976,000
2021/03/24 146 146 140 143 2,277,200
2021/03/23 159 159 149 151 1,917,700
2021/03/22 160 160 154 159 1,845,800
2021/03/19 153 166 153 160 3,566,600
2021/03/18 145 154 144 153 1,970,900
2021/03/17 142 144 142 144 625,000
2021/03/16 140 142 139 142 1,021,600
2021/03/15 136 140 136 140 1,064,200
2021/03/12 135 136 134 136 768,100
2021/03/11 136 137 134 135 604,300
2021/03/10 135 137 133 136 1,497,500
2021/03/09 126 135 125 134 2,423,300
2021/03/08 124 126 123 125 1,173,900
2021/03/05 125 126 123 125 621,300
2021/03/04 125 127 124 125 571,900
2021/03/03 126 126 124 126 525,700
2021/03/02 125 127 124 126 1,195,000
2021/03/01 123 125 122 125 550,300
2021/02/26 125 125 122 123 1,023,300
2021/02/25 126 126 124 125 818,300
2021/02/24 125 126 124 124 910,700
2021/02/22 123 126 122 125 1,277,700
2021/02/19 122 122 120 122 496,700
2021/02/18 125 126 120 122 1,424,000
2021/02/17 122 126 122 125 1,440,900
2021/02/16 120 125 120 121 1,493,500
2021/02/15 118 120 117 120 1,092,400
2021/02/12 117 118 116 117 523,500
2021/02/10 115 117 114 116 729,100
2021/02/09 116 116 114 115 938,400
2021/02/08 114 116 113 116 811,400
2021/02/05 111 115 111 113 799,300
2021/02/04 110 111 109 110 541,600
2021/02/03 108 110 108 110 379,100
2021/02/02 109 109 108 109 431,100
2021/02/01 108 109 108 108 228,200
2021/01/29 108 109 107 107 296,300
2021/01/28 108 109 107 108 449,300
2021/01/27 108 109 107 108 208,500
2021/01/26 107 108 107 107 489,300
2021/01/25 108 109 107 108 204,800
2021/01/22 109 109 107 107 417,100
2021/01/21 108 109 108 108 349,800
2021/01/20 108 109 108 108 336,200
2021/01/19 110 110 108 108 304,000
2021/01/18 108 110 108 110 278,200
2021/01/15 109 110 108 108 446,600
2021/01/14 109 110 109 110 353,800
2021/01/13 109 110 109 110 328,500
2021/01/12 110 110 109 110 442,700
2021/01/08 108 110 108 110 351,700
2021/01/07 109 110 108 109 629,900
2021/01/06 105 108 105 107 378,400
2021/01/05 106 106 105 105 284,300
2021/01/04 107 108 105 105 395,800

このページの先頭へ