2736 フェスタリアホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 552 | 553 | 543 | 552 | 4,500 | 552 |
| 2025-04-03 | 551 | 566 | 550 | 562 | 3,500 | 562 |
| 2025-04-02 | 562 | 563 | 553 | 563 | 3,600 | 563 |
| 2025-04-01 | 567 | 567 | 561 | 565 | 1,600 | 565 |
| 2025-03-31 | 568 | 568 | 557 | 567 | 6,700 | 567 |
| 2025-03-28 | 567 | 568 | 567 | 568 | 3,500 | 568 |
| 2025-03-27 | 565 | 566 | 561 | 566 | 4,400 | 566 |
| 2025-03-26 | 564 | 565 | 559 | 563 | 2,000 | 563 |
| 2025-03-25 | 560 | 564 | 557 | 564 | 9,400 | 564 |
| 2025-03-24 | 561 | 561 | 556 | 556 | 2,400 | 556 |
| 2025-03-21 | 556 | 561 | 556 | 561 | 5,600 | 561 |
| 2025-03-19 | 557 | 559 | 551 | 551 | 2,000 | 551 |
| 2025-03-18 | 550 | 555 | 550 | 555 | 2,200 | 555 |
| 2025-03-17 | 547 | 550 | 547 | 550 | 1,200 | 550 |
| 2025-03-14 | 543 | 550 | 543 | 547 | 3,600 | 547 |
| 2025-03-13 | 548 | 548 | 545 | 545 | 200 | 545 |
| 2025-03-12 | 545 | 545 | 543 | 545 | 500 | 545 |
| 2025-03-11 | 545 | 549 | 542 | 542 | 2,700 | 542 |
| 2025-03-10 | 548 | 550 | 542 | 545 | 2,100 | 545 |
| 2025-03-07 | 545 | 557 | 543 | 550 | 3,400 | 550 |
| 2025-03-06 | 559 | 559 | 551 | 551 | 800 | 551 |
| 2025-03-05 | 550 | 555 | 548 | 555 | 3,500 | 555 |
| 2025-03-04 | 551 | 553 | 550 | 551 | 2,500 | 551 |
| 2025-03-03 | 550 | 553 | 545 | 550 | 2,800 | 550 |
| 2025-02-28 | 550 | 550 | 539 | 543 | 7,500 | 543 |
| 2025-02-27 | 559 | 559 | 540 | 553 | 7,600 | 553 |
| 2025-02-26 | 1,650 | 1,688 | 1,650 | 1,688 | 3,900 | 562.67 |
| 2025-02-25 | 1,635 | 1,652 | 1,635 | 1,650 | 1,100 | 550 |
| 2025-02-21 | 1,630 | 1,637 | 1,629 | 1,637 | 1,100 | 545.67 |
| 2025-02-20 | 1,658 | 1,658 | 1,628 | 1,628 | 2,400 | 542.67 |
| 2025-02-19 | 1,638 | 1,654 | 1,638 | 1,654 | 600 | 551.33 |
| 2025-02-18 | 1,630 | 1,635 | 1,629 | 1,632 | 500 | 544 |
| 2025-02-17 | 1,630 | 1,654 | 1,630 | 1,630 | 4,100 | 543.33 |
| 2025-02-14 | 1,640 | 1,675 | 1,638 | 1,640 | 1,300 | 546.67 |
| 2025-02-13 | 1,638 | 1,650 | 1,628 | 1,640 | 1,600 | 546.67 |
| 2025-02-12 | 1,627 | 1,636 | 1,612 | 1,636 | 3,300 | 545.33 |
| 2025-02-10 | 1,610 | 1,629 | 1,610 | 1,629 | 2,700 | 543 |
| 2025-02-07 | 1,610 | 1,616 | 1,592 | 1,602 | 1,600 | 534 |
| 2025-02-06 | 1,607 | 1,619 | 1,592 | 1,619 | 2,000 | 539.67 |
| 2025-02-05 | 1,608 | 1,608 | 1,608 | 1,608 | 200 | 536 |
| 2025-02-04 | 1,580 | 1,608 | 1,580 | 1,582 | 800 | 527.33 |
| 2025-02-03 | 1,610 | 1,610 | 1,580 | 1,580 | 700 | 526.67 |
| 2025-01-31 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 536.67 |
| 2025-01-30 | 1,614 | 1,619 | 1,585 | 1,619 | 1,700 | 539.67 |
| 2025-01-29 | 1,600 | 1,615 | 1,576 | 1,615 | 1,500 | 538.33 |
| 2025-01-28 | 1,576 | 1,597 | 1,576 | 1,597 | 1,000 | 532.33 |
| 2025-01-27 | 1,590 | 1,590 | 1,568 | 1,579 | 1,100 | 526.33 |
| 2025-01-24 | 1,574 | 1,597 | 1,565 | 1,595 | 1,000 | 531.67 |
| 2025-01-23 | 1,544 | 1,574 | 1,544 | 1,574 | 2,800 | 524.67 |
| 2025-01-22 | 1,536 | 1,571 | 1,536 | 1,544 | 700 | 514.67 |
| 2025-01-21 | 1,521 | 1,559 | 1,521 | 1,559 | 2,200 | 519.67 |
| 2025-01-20 | 1,530 | 1,554 | 1,500 | 1,530 | 2,400 | 510 |
| 2025-01-17 | 1,513 | 1,560 | 1,513 | 1,530 | 1,400 | 510 |
| 2025-01-16 | 1,575 | 1,575 | 1,520 | 1,520 | 3,400 | 506.67 |
| 2025-01-15 | 1,578 | 1,618 | 1,550 | 1,569 | 5,200 | 523 |
| 2025-01-14 | 1,650 | 1,650 | 1,556 | 1,615 | 23,700 | 538.33 |
| 2025-01-10 | 1,480 | 1,770 | 1,480 | 1,770 | 35,000 | 590 |
| 2025-01-09 | 1,469 | 1,470 | 1,460 | 1,470 | 3,400 | 490 |
| 2025-01-08 | 1,455 | 1,470 | 1,455 | 1,469 | 500 | 489.67 |
| 2025-01-07 | 1,470 | 1,470 | 1,469 | 1,470 | 700 | 490 |
| 2025-01-06 | 1,423 | 1,470 | 1,423 | 1,470 | 7,100 | 490 |
分割・併合履歴 ： [2025-02-27]1株→3株 [2018-02-26]1株→0.1株 [2004-08-26]1株→2株