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
2026/05/29 1,959 1,990 1,944 1,944 50,800
2026/05/28 1,970 1,970 1,936 1,959 63,700
2026/05/27 1,981 1,985 1,952 1,982 56,900
2026/05/26 1,971 2,000 1,940 1,985 49,400
2026/05/25 2,006 2,010 1,973 1,982 54,800
2026/05/22 2,000 2,023 1,989 2,011 49,000
2026/05/21 1,977 2,020 1,963 1,999 56,700
2026/05/20 1,962 1,982 1,930 1,953 47,200
2026/05/19 1,952 1,987 1,944 1,960 51,900
2026/05/18 1,952 1,952 1,901 1,916 79,100
2026/05/15 2,033 2,111 1,904 1,944 177,700
2026/05/14 2,004 2,011 1,984 2,008 58,000
2026/05/13 2,018 2,038 2,014 2,015 54,200
2026/05/12 2,010 2,034 1,998 2,014 38,900
2026/05/11 1,981 2,007 1,980 2,004 37,300
2026/05/08 1,972 1,991 1,935 1,986 76,300
2026/05/07 1,992 2,018 1,958 1,995 76,100
2026/05/01 1,899 1,920 1,884 1,916 31,800
2026/04/30 1,945 1,945 1,891 1,909 55,000
2026/04/28 1,875 1,976 1,875 1,976 85,400
2026/04/27 1,885 1,891 1,868 1,875 32,400
2026/04/24 1,895 1,908 1,870 1,892 67,600
2026/04/23 1,906 1,906 1,883 1,900 46,300
2026/04/22 1,948 1,953 1,906 1,907 53,900
2026/04/21 2,007 2,015 1,955 1,962 152,400
2026/04/20 2,033 2,034 2,007 2,007 46,400
2026/04/17 2,003 2,028 1,996 2,023 62,900
2026/04/16 1,979 2,009 1,976 2,005 57,300
2026/04/15 1,954 1,979 1,945 1,963 50,000
2026/04/14 1,950 1,950 1,916 1,925 44,600
2026/04/13 1,927 1,957 1,920 1,936 35,000
2026/04/10 1,970 1,992 1,936 1,942 42,100
2026/04/09 1,998 1,998 1,950 1,951 52,300
2026/04/08 1,997 2,013 1,972 1,975 66,400
2026/04/07 1,938 1,968 1,934 1,950 31,200
2026/04/06 1,922 1,936 1,922 1,926 23,700
2026/04/03 1,933 1,946 1,909 1,909 23,300
2026/03/27 1,923 1,965 1,923 1,957 70,800
2026/03/26 1,983 1,998 1,912 1,934 38,300
2026/03/25 1,944 1,972 1,944 1,968 62,200
2026/03/24 1,906 1,916 1,890 1,904 56,600
2026/03/23 1,872 1,872 1,824 1,841 86,200
2026/03/19 1,938 1,944 1,910 1,910 52,300
2026/03/18 1,942 1,972 1,942 1,971 39,600
2026/03/17 1,940 1,960 1,915 1,922 28,300
2026/03/16 1,916 1,928 1,905 1,923 42,300
2026/03/13 1,907 1,950 1,907 1,927 58,800
2026/03/12 1,970 1,976 1,917 1,925 70,500
2026/03/11 2,020 2,035 1,987 1,987 46,500
2026/03/10 1,958 2,006 1,944 1,998 58,900
2026/03/09 1,869 1,930 1,860 1,918 90,300
2026/03/06 1,963 2,005 1,952 1,998 77,800
2026/03/05 1,969 2,020 1,954 2,009 113,400
2026/03/04 1,965 1,979 1,850 1,898 172,600
2026/03/03 2,060 2,094 2,030 2,030 113,000
2026/03/02 2,091 2,112 2,055 2,086 142,700
2026/02/27 2,149 2,197 2,149 2,190 70,300
2026/02/26 2,113 2,142 2,106 2,133 61,300
2026/02/25 2,142 2,142 2,086 2,088 135,400
2026/02/24 2,177 2,177 2,110 2,155 77,600
2026/02/20 2,184 2,192 2,168 2,184 49,800
2026/02/19 2,164 2,204 2,151 2,193 97,600
2026/02/18 2,150 2,170 2,137 2,155 43,100
2026/02/17 2,164 2,179 2,118 2,118 103,100
2026/02/16 2,197 2,197 2,139 2,164 142,600
2026/02/13 2,278 2,278 2,180 2,199 195,400
2026/02/12 2,240 2,296 2,235 2,296 109,200
2026/02/10 2,231 2,249 2,224 2,238 50,800
2026/02/09 2,221 2,233 2,186 2,223 98,200
2026/02/06 2,152 2,173 2,125 2,173 80,400
2026/02/05 2,100 2,167 2,090 2,152 118,000
2026/02/04 2,056 2,089 2,049 2,084 73,300
2026/02/03 1,999 2,050 1,982 2,049 83,300
2026/02/02 2,011 2,034 1,960 1,965 82,500
2026/01/30 1,992 2,005 1,974 2,002 57,900
2026/01/29 1,950 1,987 1,934 1,984 58,100
2026/01/28 1,977 1,977 1,947 1,952 66,900
2026/01/27 1,990 1,995 1,965 1,994 83,300
2026/01/26 2,029 2,029 1,993 1,993 82,000
2026/01/23 2,020 2,070 2,020 2,062 60,700
2026/01/22 2,010 2,037 2,010 2,018 77,800
2026/01/21 1,990 1,997 1,963 1,994 109,100
2026/01/20 2,058 2,058 2,029 2,038 63,800
2026/01/19 2,089 2,089 2,040 2,059 66,300
2026/01/16 2,069 2,086 2,059 2,081 56,600
2026/01/15 2,052 2,092 2,052 2,072 136,900
2026/01/14 2,049 2,067 2,029 2,047 80,600
2026/01/13 2,068 2,068 2,025 2,044 96,000
2026/01/09 2,000 2,025 1,996 2,023 93,100
2026/01/08 1,965 2,006 1,963 1,982 74,900
2026/01/07 1,952 1,983 1,946 1,963 63,800
2026/01/06 1,930 1,966 1,927 1,963 75,300
2026/01/05 1,904 1,926 1,901 1,904 67,500

このページの先頭へ