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
2024-12-061,4441,4441,4421,4422001,442
2024-12-051,4391,4421,4351,4424001,442
2024-12-041,4411,4421,4401,4421,1001,442
2024-12-031,4441,4701,4411,4421,4001,442
2024-12-021,4241,4301,4241,4309001,430
2024-11-291,4201,4201,4201,4201001,420
2024-11-281,4101,4301,4101,4205001,420
2024-11-271,4031,4151,4031,4101,8001,410
2024-11-261,3931,3931,3931,3934001,393
2024-11-251,3951,4051,3931,3937001,393
2024-11-22---1,395-1,395
2024-11-211,3931,3951,3931,3952001,395
2024-11-201,3951,3951,3951,3951001,395
2024-11-191,4081,4081,3991,3992001,399
2024-11-181,4041,4051,4041,4053001,405
2024-11-151,4061,4061,4041,4045001,404
2024-11-141,4041,4091,4001,4097001,409
2024-11-131,4141,4141,4141,4141001,414
2024-11-121,4141,4141,4081,4146001,414
2024-11-111,3911,4121,3911,4124001,412
2024-11-081,3991,3991,3911,3917001,391
2024-11-071,3921,4001,3921,3923001,392
2024-11-061,4031,4031,3901,3906001,390
2024-11-051,3801,4041,3801,4045001,404
2024-11-011,4091,4091,3761,3801,2001,380
2024-10-311,4081,4081,4081,4081001,408
2024-10-30---1,408-1,408
2024-10-291,4081,4091,4081,4084001,408
2024-10-281,4071,4071,3981,4009001,400
2024-10-251,4151,4151,4081,4081,3001,408
2024-10-241,4161,4161,4161,4162001,416
2024-10-231,4161,4271,4161,4274001,427
2024-10-221,4291,4291,4151,4153001,415
2024-10-211,4291,4291,4291,4291001,429
2024-10-181,4141,4141,4141,4141001,414
2024-10-171,4221,4221,4131,4145001,414
2024-10-161,4101,4231,4101,4232001,423
2024-10-151,4551,4551,4091,4103,6001,410
2024-10-111,4281,4311,4281,4312001,431
2024-10-101,4251,4501,4251,4261,4001,426
2024-10-091,4391,4491,4251,4251,3001,425
2024-10-081,4221,4301,4221,4306001,430
2024-10-071,4131,4191,4131,4192001,419
2024-10-041,4091,4091,4091,4094001,409
2024-10-031,4081,4101,4081,4105001,410
2024-10-021,4031,4031,4031,4033001,403
2024-10-011,4101,4101,4101,4102001,410
2024-09-301,4081,4181,4001,4102,3001,410
2024-09-271,4151,4181,4011,4026001,402
2024-09-261,4151,4151,4051,4055001,405
2024-09-251,4121,4141,4121,4141,1001,414
2024-09-241,4121,4121,4121,4123001,412
2024-09-201,4101,4121,4101,4124001,412
2024-09-191,4111,4131,4061,4139001,413
2024-09-181,4191,4191,4111,4115001,411
2024-09-171,4191,4191,4111,4117001,411
2024-09-131,4161,4261,4111,4267001,426
2024-09-121,4111,4111,4101,4101,4001,410
2024-09-111,4111,4161,4101,4101,3001,410
2024-09-101,4291,4291,4111,4118001,411
2024-09-091,4111,4451,4111,4251,4001,425
2024-09-061,4141,4151,4141,4154001,415
2024-09-051,4131,4141,4121,4129001,412
2024-09-041,4321,4331,4111,4131,3001,413
2024-09-031,4431,4431,4241,4321,4001,432
2024-09-021,4401,4411,4321,4322,2001,432
2024-08-301,4141,4391,4141,4373,2001,437
2024-08-291,4231,4471,4101,4139,3001,413
2024-08-281,6161,6161,5031,50314,1001,503
2024-08-271,5871,5991,5821,5973,0001,597
2024-08-261,5881,5901,5851,5892,9001,589
2024-08-231,5851,5931,5851,5881,6001,588
2024-08-221,5911,5991,5791,5851,1001,585
2024-08-211,5971,6001,5611,6002,3001,600
2024-08-201,5591,5961,5591,5903,2001,590
2024-08-191,5501,5591,5501,5591,6001,559
2024-08-161,5341,5401,5251,5402,0001,540
2024-08-151,5201,5341,5201,5341,9001,534
2024-08-141,5401,5401,5241,5321,7001,532
2024-08-131,5301,5401,5201,5401,8001,540
2024-08-091,5091,5221,5001,5202,9001,520
2024-08-081,4951,5141,4951,5091,7001,509
2024-08-071,4501,4951,4501,4952,4001,495
2024-08-061,4001,4531,4001,4503,7001,450
2024-08-051,4001,4551,3601,4007,2001,400
2024-08-021,5961,5961,5531,5573,5001,557
2024-08-011,6031,6031,6001,6001,1001,600
2024-07-311,6161,6161,6051,6081,3001,608
2024-07-301,6191,6191,6151,6157001,615
2024-07-291,6191,6191,6041,6195001,619
2024-07-261,6241,6241,6191,6193001,619
2024-07-251,6331,6331,6041,6084001,608
2024-07-241,6351,6361,6341,6341,4001,634
2024-07-231,6161,6351,6161,6351,4001,635
2024-07-221,6101,6151,6101,6151,0001,615
2024-07-191,6061,6061,6061,6065001,606
2024-07-181,6001,6041,6001,6041,6001,604
2024-07-171,5951,5951,5951,5953001,595
2024-07-161,5981,5981,5961,5981,1001,598
2024-07-121,5931,5931,5931,5932001,593
2024-07-111,5971,5981,5971,5971,1001,597
2024-07-101,5901,5971,5891,5976001,597
2024-07-091,5931,5931,5901,5906001,590
2024-07-081,5961,5961,5951,5961,5001,596
2024-07-051,5941,5951,5921,5956001,595
2024-07-041,5951,5951,5911,5916001,591
2024-07-031,5951,5951,5951,5957001,595
2024-07-021,5941,5961,5861,5961,9001,596
2024-07-011,5891,5971,5871,5961,5001,596
2024-06-281,5701,5821,5701,5821,2001,582
2024-06-271,5651,5701,5651,5651,8001,565
2024-06-261,5641,5651,5641,5652001,565
2024-06-251,5621,5651,5541,5651,1001,565
2024-06-241,5501,5511,5501,5514001,551
2024-06-211,5391,5461,5391,5416001,541
2024-06-201,5401,5401,5401,5403001,540
2024-06-191,5511,5511,5511,5512001,551
2024-06-181,5661,5661,5431,5433001,543
2024-06-171,5391,5661,5381,5661,4001,566
2024-06-141,5441,5551,5441,5554001,555
2024-06-131,5451,5501,5441,5443001,544
2024-06-121,5451,5451,5451,5451001,545
2024-06-111,5431,5441,5431,5441,1001,544
2024-06-101,5391,5441,5391,5442001,544
2024-06-071,5391,5391,5391,5393001,539
2024-06-06---1,531-1,531
2024-06-051,5391,5391,5311,5311,4001,531
2024-06-041,5431,5431,5351,5371,6001,537
2024-06-031,5591,5591,5301,5317001,531
2024-05-311,5311,5311,5181,5197001,519
2024-05-301,5081,5171,5001,5174001,517
2024-05-291,5091,5091,5001,5084001,508
2024-05-281,4981,5001,4971,4975001,497
2024-05-271,4811,4821,4811,4824001,482
2024-05-241,5021,5021,4811,4811,7001,481
2024-05-231,5001,5051,5001,5029001,502
2024-05-221,5231,6371,4981,49811,2001,498
2024-05-211,5201,5201,5201,5204001,520
2024-05-201,5201,5201,5161,5206001,520
2024-05-171,5141,5141,5141,5141001,514
2024-05-161,5121,5121,5101,5105001,510
2024-05-151,5131,5191,5131,5149001,514
2024-05-141,5131,5181,5131,5183001,518
2024-05-131,5121,5201,5121,5136001,513
2024-05-101,5251,5251,5161,5164001,516
2024-05-091,5201,5241,5191,5228001,522
2024-05-081,5101,5191,5091,5193001,519
2024-05-071,5081,5131,5081,5133001,513
2024-05-021,5081,5081,5081,5084001,508
2024-05-011,5101,5111,5061,5066001,506
2024-04-301,5121,5121,5101,5103001,510
2024-04-261,5051,5051,5041,5042001,504
2024-04-251,5031,5031,5011,5014001,501
2024-04-241,5071,5151,5071,5144001,514
2024-04-231,5141,5151,5141,5153001,515
2024-04-221,5021,5101,5021,5102001,510
2024-04-191,5001,5001,5001,5006001,500
2024-04-181,5011,5011,5001,5006001,500
2024-04-171,5011,5101,5011,5101,1001,510
2024-04-161,5171,5171,5001,5007001,500
2024-04-151,5031,5031,5021,5025001,502
2024-04-121,5101,5151,5101,5156001,515
2024-04-111,5151,5151,5101,5102001,510
2024-04-101,5171,5171,5171,5174001,517
2024-04-091,5201,5201,5201,5201,3001,520
2024-04-081,5191,5211,5191,5215001,521
2024-04-051,5191,5191,5171,5195001,519
2024-04-041,5231,5231,5201,5209001,520
2024-04-031,5361,5361,5261,5346001,534
2024-04-021,5261,5311,5021,5301,4001,530
2024-04-011,5051,5111,5051,5063,2001,506
2024-03-291,4881,5001,4881,4931,5001,493
2024-03-281,4871,4951,4871,4951,1001,495
2024-03-271,4781,4801,4781,4804001,480
2024-03-261,4761,4851,4751,4852,0001,485
2024-03-251,4651,4701,4651,4705001,470
2024-03-221,4631,4641,4631,4644001,464
2024-03-211,4701,4701,4611,4617001,461
2024-03-191,4701,4711,4601,4605001,460
2024-03-181,4691,4691,4601,4696001,469
2024-03-151,4651,4651,4601,4605001,460
2024-03-141,4601,4651,4601,4654001,465
2024-03-131,4551,4551,4551,4551001,455
2024-03-121,4591,4601,4591,4606001,460
2024-03-111,4621,4621,4581,4586001,458
2024-03-081,4611,4611,4611,4611001,461
2024-03-071,4651,4651,4621,4623001,462
2024-03-061,4591,4621,4591,4627001,462
2024-03-051,4391,4591,4391,4595001,459
2024-03-041,4601,4601,4391,4391,1001,439
2024-03-011,4331,4631,4331,4619001,461
2024-02-291,4231,4301,4231,4301,2001,430
2024-02-281,4251,4251,4251,4255001,425
2024-02-271,4261,4261,4251,4258001,425
2024-02-261,4271,4271,4251,4261,5001,426
2024-02-221,4301,4301,4261,4296001,429
2024-02-211,4261,4291,4261,4293001,429
2024-02-201,4271,4291,4271,4297001,429
2024-02-191,4291,4291,4271,4276001,427
2024-02-161,4341,4341,4281,4283001,428
2024-02-151,4311,4311,4301,4301,0001,430
2024-02-141,4361,4361,4331,4339001,433
2024-02-131,4381,4381,4351,4355001,435
2024-02-091,4401,4401,4341,4344001,434
2024-02-081,4401,4401,4341,4344001,434
2024-02-071,4381,4401,4381,4404001,440
2024-02-061,4371,4381,4371,4383001,438
2024-02-051,4371,4381,4371,4384001,438
2024-02-021,4341,4371,4341,4373001,437
2024-02-011,4331,4341,4331,4342001,434
2024-01-311,4371,4371,4331,4336001,433
2024-01-301,4101,4341,4101,4334001,433
2024-01-291,4111,4111,4081,4084001,408
2024-01-26---1,408-1,408
2024-01-251,4091,4221,4081,4084001,408
2024-01-241,4171,4171,4071,4074001,407
2024-01-231,4081,4081,4041,4049001,404
2024-01-221,4141,4141,4081,4085001,408
2024-01-191,4091,4091,4091,4091001,409
2024-01-181,4331,4341,4071,4086001,408
2024-01-171,4281,4281,4041,4042001,404
2024-01-161,4331,4331,4051,4105001,410
2024-01-151,4151,4311,4001,4202,1001,420
2024-01-121,4371,4381,4301,4309001,430
2024-01-111,4211,4441,4151,4446001,444
2024-01-101,4131,4201,4131,4206001,420
2024-01-091,4151,4431,4131,4136001,413
2024-01-05---1,415-1,415
2024-01-041,4151,4151,4151,4151001,415

分割・併合履歴 : [2018-02-26]1株→0.1株 [2004-08-26]1株→2株