2736 フェスタリアホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,508 | 1,508 | 1,508 | 1,508 | 400 | 1,508 |
| 2024-05-01 | 1,510 | 1,511 | 1,506 | 1,506 | 600 | 1,506 |
| 2024-04-30 | 1,512 | 1,512 | 1,510 | 1,510 | 300 | 1,510 |
| 2024-04-26 | 1,505 | 1,505 | 1,504 | 1,504 | 200 | 1,504 |
| 2024-04-25 | 1,503 | 1,503 | 1,501 | 1,501 | 400 | 1,501 |
| 2024-04-24 | 1,507 | 1,515 | 1,507 | 1,514 | 400 | 1,514 |
| 2024-04-23 | 1,514 | 1,515 | 1,514 | 1,515 | 300 | 1,515 |
| 2024-04-22 | 1,502 | 1,510 | 1,502 | 1,510 | 200 | 1,510 |
| 2024-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2024-04-18 | 1,501 | 1,501 | 1,500 | 1,500 | 600 | 1,500 |
| 2024-04-17 | 1,501 | 1,510 | 1,501 | 1,510 | 1,100 | 1,510 |
| 2024-04-16 | 1,517 | 1,517 | 1,500 | 1,500 | 700 | 1,500 |
| 2024-04-15 | 1,503 | 1,503 | 1,502 | 1,502 | 500 | 1,502 |
| 2024-04-12 | 1,510 | 1,515 | 1,510 | 1,515 | 600 | 1,515 |
| 2024-04-11 | 1,515 | 1,515 | 1,510 | 1,510 | 200 | 1,510 |
| 2024-04-10 | 1,517 | 1,517 | 1,517 | 1,517 | 400 | 1,517 |
| 2024-04-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2024-04-08 | 1,519 | 1,521 | 1,519 | 1,521 | 500 | 1,521 |
| 2024-04-05 | 1,519 | 1,519 | 1,517 | 1,519 | 500 | 1,519 |
| 2024-04-04 | 1,523 | 1,523 | 1,520 | 1,520 | 900 | 1,520 |
| 2024-04-03 | 1,536 | 1,536 | 1,526 | 1,534 | 600 | 1,534 |
| 2024-04-02 | 1,526 | 1,531 | 1,502 | 1,530 | 1,400 | 1,530 |
| 2024-04-01 | 1,505 | 1,511 | 1,505 | 1,506 | 3,200 | 1,506 |
| 2024-03-29 | 1,488 | 1,500 | 1,488 | 1,493 | 1,500 | 1,493 |
| 2024-03-28 | 1,487 | 1,495 | 1,487 | 1,495 | 1,100 | 1,495 |
| 2024-03-27 | 1,478 | 1,480 | 1,478 | 1,480 | 400 | 1,480 |
| 2024-03-26 | 1,476 | 1,485 | 1,475 | 1,485 | 2,000 | 1,485 |
| 2024-03-25 | 1,465 | 1,470 | 1,465 | 1,470 | 500 | 1,470 |
| 2024-03-22 | 1,463 | 1,464 | 1,463 | 1,464 | 400 | 1,464 |
| 2024-03-21 | 1,470 | 1,470 | 1,461 | 1,461 | 700 | 1,461 |
| 2024-03-19 | 1,470 | 1,471 | 1,460 | 1,460 | 500 | 1,460 |
| 2024-03-18 | 1,469 | 1,469 | 1,460 | 1,469 | 600 | 1,469 |
| 2024-03-15 | 1,465 | 1,465 | 1,460 | 1,460 | 500 | 1,460 |
| 2024-03-14 | 1,460 | 1,465 | 1,460 | 1,465 | 400 | 1,465 |
| 2024-03-13 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 1,455 |
| 2024-03-12 | 1,459 | 1,460 | 1,459 | 1,460 | 600 | 1,460 |
| 2024-03-11 | 1,462 | 1,462 | 1,458 | 1,458 | 600 | 1,458 |
| 2024-03-08 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2024-03-07 | 1,465 | 1,465 | 1,462 | 1,462 | 300 | 1,462 |
| 2024-03-06 | 1,459 | 1,462 | 1,459 | 1,462 | 700 | 1,462 |
| 2024-03-05 | 1,439 | 1,459 | 1,439 | 1,459 | 500 | 1,459 |
| 2024-03-04 | 1,460 | 1,460 | 1,439 | 1,439 | 1,100 | 1,439 |
| 2024-03-01 | 1,433 | 1,463 | 1,433 | 1,461 | 900 | 1,461 |
| 2024-02-29 | 1,423 | 1,430 | 1,423 | 1,430 | 1,200 | 1,430 |
| 2024-02-28 | 1,425 | 1,425 | 1,425 | 1,425 | 500 | 1,425 |
| 2024-02-27 | 1,426 | 1,426 | 1,425 | 1,425 | 800 | 1,425 |
| 2024-02-26 | 1,427 | 1,427 | 1,425 | 1,426 | 1,500 | 1,426 |
| 2024-02-22 | 1,430 | 1,430 | 1,426 | 1,429 | 600 | 1,429 |
| 2024-02-21 | 1,426 | 1,429 | 1,426 | 1,429 | 300 | 1,429 |
| 2024-02-20 | 1,427 | 1,429 | 1,427 | 1,429 | 700 | 1,429 |
| 2024-02-19 | 1,429 | 1,429 | 1,427 | 1,427 | 600 | 1,427 |
| 2024-02-16 | 1,434 | 1,434 | 1,428 | 1,428 | 300 | 1,428 |
| 2024-02-15 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2024-02-14 | 1,436 | 1,436 | 1,433 | 1,433 | 900 | 1,433 |
| 2024-02-13 | 1,438 | 1,438 | 1,435 | 1,435 | 500 | 1,435 |
| 2024-02-09 | 1,440 | 1,440 | 1,434 | 1,434 | 400 | 1,434 |
| 2024-02-08 | 1,440 | 1,440 | 1,434 | 1,434 | 400 | 1,434 |
| 2024-02-07 | 1,438 | 1,440 | 1,438 | 1,440 | 400 | 1,440 |
| 2024-02-06 | 1,437 | 1,438 | 1,437 | 1,438 | 300 | 1,438 |
| 2024-02-05 | 1,437 | 1,438 | 1,437 | 1,438 | 400 | 1,438 |
| 2024-02-02 | 1,434 | 1,437 | 1,434 | 1,437 | 300 | 1,437 |
| 2024-02-01 | 1,433 | 1,434 | 1,433 | 1,434 | 200 | 1,434 |
| 2024-01-31 | 1,437 | 1,437 | 1,433 | 1,433 | 600 | 1,433 |
| 2024-01-30 | 1,410 | 1,434 | 1,410 | 1,433 | 400 | 1,433 |
| 2024-01-29 | 1,411 | 1,411 | 1,408 | 1,408 | 400 | 1,408 |
| 2024-01-26 | - | - | - | 1,408 | - | 1,408 |
| 2024-01-25 | 1,409 | 1,422 | 1,408 | 1,408 | 400 | 1,408 |
| 2024-01-24 | 1,417 | 1,417 | 1,407 | 1,407 | 400 | 1,407 |
| 2024-01-23 | 1,408 | 1,408 | 1,404 | 1,404 | 900 | 1,404 |
| 2024-01-22 | 1,414 | 1,414 | 1,408 | 1,408 | 500 | 1,408 |
| 2024-01-19 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2024-01-18 | 1,433 | 1,434 | 1,407 | 1,408 | 600 | 1,408 |
| 2024-01-17 | 1,428 | 1,428 | 1,404 | 1,404 | 200 | 1,404 |
| 2024-01-16 | 1,433 | 1,433 | 1,405 | 1,410 | 500 | 1,410 |
| 2024-01-15 | 1,415 | 1,431 | 1,400 | 1,420 | 2,100 | 1,420 |
| 2024-01-12 | 1,437 | 1,438 | 1,430 | 1,430 | 900 | 1,430 |
| 2024-01-11 | 1,421 | 1,444 | 1,415 | 1,444 | 600 | 1,444 |
| 2024-01-10 | 1,413 | 1,420 | 1,413 | 1,420 | 600 | 1,420 |
| 2024-01-09 | 1,415 | 1,443 | 1,413 | 1,413 | 600 | 1,413 |
| 2024-01-05 | - | - | - | 1,415 | - | 1,415 |
| 2024-01-04 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2004-08-26]1株→2株
