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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 666 | 670 | 661 | 670 | 5,300 | 670 |
| 2025-07-08 | 663 | 667 | 660 | 666 | 4,600 | 666 |
| 2025-07-07 | 656 | 663 | 655 | 663 | 4,500 | 663 |
| 2025-07-04 | 661 | 661 | 651 | 651 | 4,200 | 651 |
| 2025-07-03 | 668 | 668 | 651 | 654 | 5,700 | 654 |
| 2025-07-02 | 659 | 669 | 659 | 662 | 8,000 | 662 |
| 2025-07-01 | 649 | 659 | 639 | 658 | 12,400 | 658 |
| 2025-06-30 | 640 | 645 | 640 | 645 | 4,300 | 645 |
| 2025-06-27 | 641 | 643 | 639 | 639 | 5,300 | 639 |
| 2025-06-26 | 627 | 649 | 627 | 639 | 9,900 | 639 |
| 2025-06-25 | 623 | 629 | 623 | 624 | 7,000 | 624 |
| 2025-06-24 | 622 | 625 | 620 | 624 | 4,600 | 624 |
| 2025-06-23 | 630 | 630 | 614 | 621 | 8,200 | 621 |
| 2025-06-20 | 618 | 630 | 612 | 630 | 10,700 | 630 |
| 2025-06-19 | 607 | 616 | 606 | 612 | 10,000 | 612 |
| 2025-06-18 | 607 | 610 | 600 | 607 | 10,200 | 607 |
| 2025-06-17 | 650 | 650 | 580 | 607 | 97,700 | 607 |
| 2025-06-16 | 628 | 678 | 623 | 654 | 67,000 | 654 |
| 2025-06-13 | 629 | 629 | 623 | 624 | 2,200 | 624 |
| 2025-06-12 | 625 | 630 | 623 | 630 | 11,700 | 630 |
| 2025-06-11 | 633 | 633 | 625 | 628 | 5,900 | 628 |
| 2025-06-10 | 629 | 632 | 629 | 632 | 4,800 | 632 |
| 2025-06-09 | 627 | 630 | 627 | 627 | 4,300 | 627 |
| 2025-06-06 | 625 | 626 | 623 | 626 | 3,000 | 626 |
| 2025-06-05 | 622 | 625 | 622 | 624 | 2,100 | 624 |
| 2025-06-04 | 620 | 623 | 620 | 622 | 1,200 | 622 |
| 2025-06-03 | 621 | 624 | 620 | 620 | 2,600 | 620 |
| 2025-06-02 | 620 | 624 | 620 | 622 | 4,700 | 622 |
| 2025-05-30 | 619 | 619 | 616 | 618 | 1,900 | 618 |
| 2025-05-29 | 618 | 619 | 614 | 619 | 3,500 | 619 |
| 2025-05-28 | 614 | 617 | 614 | 617 | 4,000 | 617 |
| 2025-05-27 | 607 | 613 | 607 | 613 | 1,000 | 613 |
| 2025-05-26 | 605 | 608 | 605 | 605 | 1,400 | 605 |
| 2025-05-23 | 610 | 615 | 605 | 605 | 2,700 | 605 |
| 2025-05-22 | 616 | 618 | 610 | 610 | 2,100 | 610 |
| 2025-05-21 | 614 | 614 | 608 | 613 | 2,300 | 613 |
| 2025-05-20 | 610 | 618 | 609 | 614 | 4,000 | 614 |
| 2025-05-19 | 607 | 609 | 607 | 608 | 500 | 608 |
| 2025-05-16 | 602 | 606 | 600 | 606 | 1,900 | 606 |
| 2025-05-15 | 624 | 625 | 595 | 609 | 8,600 | 609 |
| 2025-05-14 | 617 | 625 | 617 | 621 | 4,300 | 621 |
| 2025-05-13 | 625 | 625 | 618 | 618 | 5,800 | 618 |
| 2025-05-12 | 601 | 620 | 601 | 615 | 11,200 | 615 |
| 2025-05-09 | 587 | 600 | 586 | 599 | 8,400 | 599 |
| 2025-05-08 | 581 | 586 | 581 | 586 | 3,000 | 586 |
| 2025-05-07 | 581 | 583 | 581 | 583 | 2,500 | 583 |
| 2025-05-02 | 579 | 580 | 577 | 577 | 1,800 | 577 |
| 2025-05-01 | 581 | 582 | 575 | 576 | 2,500 | 576 |
| 2025-04-30 | 580 | 581 | 577 | 578 | 4,300 | 578 |
| 2025-04-28 | 578 | 582 | 577 | 580 | 3,200 | 580 |
| 2025-04-25 | 580 | 582 | 575 | 582 | 1,100 | 582 |
| 2025-04-24 | 568 | 582 | 568 | 581 | 1,500 | 581 |
| 2025-04-23 | 575 | 584 | 565 | 565 | 3,200 | 565 |
| 2025-04-22 | 580 | 581 | 575 | 575 | 5,500 | 575 |
| 2025-04-21 | 578 | 591 | 578 | 579 | 9,900 | 579 |
| 2025-04-18 | 560 | 579 | 560 | 573 | 2,700 | 573 |
| 2025-04-17 | 549 | 560 | 549 | 557 | 4,700 | 557 |
| 2025-04-16 | 550 | 554 | 547 | 549 | 5,000 | 549 |
| 2025-04-15 | 542 | 551 | 540 | 550 | 2,000 | 550 |
| 2025-04-14 | 533 | 539 | 530 | 539 | 5,200 | 539 |
| 2025-04-11 | 541 | 541 | 532 | 533 | 2,800 | 533 |
| 2025-04-10 | 533 | 548 | 530 | 548 | 3,700 | 548 |
| 2025-04-09 | 505 | 528 | 502 | 525 | 13,000 | 525 |
| 2025-04-08 | 496 | 515 | 486 | 515 | 10,000 | 515 |
| 2025-04-07 | 520 | 532 | 470 | 470 | 15,500 | 470 |
| 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