1. HOME >
  2. 株価時系列 >
  3. 2736 >
  4. 2016年

2736 フェスタリアホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30250250234242133,0002,420
2016-12-29242261228252520,0002,520
2016-12-28215296215294190,0002,940
2016-12-2720721620521659,0002,160
2016-12-2620521020021049,0002,100
2016-12-2220220620220617,0002,060
2016-12-2120720720520517,0002,050
2016-12-2020820820520710,0002,070
2016-12-1921121120720915,0002,090
2016-12-162132132122123,0002,120
2016-12-1521321321221217,0002,120
2016-12-142122132122137,0002,130
2016-12-132112122112125,0002,120
2016-12-122122132112113,0002,110
2016-12-0921321320720911,0002,090
2016-12-082112132112135,0002,130
2016-12-072102132102137,0002,130
2016-12-062102112102114,0002,110
2016-12-052102102102105,0002,100
2016-12-022132132112114,0002,110
2016-12-012122142102148,0002,140
2016-11-302112112112115,0002,110
2016-11-292102132102133,0002,130
2016-11-282102102102101,0002,100
2016-11-252102102092107,0002,100
2016-11-242102132102108,0002,100
2016-11-222142142102144,0002,140
2016-11-212142142142144,0002,140
2016-11-1821121420920917,0002,090
2016-11-172152152122128,0002,120
2016-11-1620821520821535,0002,150
2016-11-1520321320320948,0002,090
2016-11-142012012012013,0002,010
2016-11-1119920119920012,0002,000
2016-11-101951981951967,0001,960
2016-11-0920220219519519,0001,950
2016-11-072032032032031,0002,030
2016-11-042012032002006,0002,000
2016-11-022022021992017,0002,010
2016-11-012032032002013,0002,010
2016-10-312012012012011,0002,010
2016-10-282032032032033,0002,030
2016-10-272002032002032,0002,030
2016-10-262002012002015,0002,010
2016-10-252002002002003,0002,000
2016-10-242032032002003,0002,000
2016-10-212042042012023,0002,020
2016-10-2020420420020019,0002,000
2016-10-1920020520020527,0002,050
2016-10-181982001971978,0001,970
2016-10-1720420819719999,0001,990
2016-10-1419519919419912,0001,990
2016-10-1319419519419416,0001,940
2016-10-121971971971971,0001,970
2016-10-111981981981981,0001,980
2016-10-071981981981981,0001,980
2016-10-061981991981995,0001,990
2016-10-051981981981984,0001,980
2016-10-042002001991993,0001,990
2016-10-031992001992006,0002,000
2016-09-301992001982005,0002,000
2016-09-291991991991991,0001,990
2016-09-281941941941948,0001,940
2016-09-2719719719419416,0001,940
2016-09-261991991971978,0001,970
2016-09-232022021991995,0001,990
2016-09-212032032032031,0002,030
2016-09-2020420920020145,0002,010
2016-09-161961961961963,0001,960
2016-09-1520320319719715,0001,970
2016-09-142002011991993,0001,990
2016-09-132002001991994,0001,990
2016-09-122042042002004,0002,000
2016-09-092022042002045,0002,040
2016-09-0819920319920113,0002,010
2016-09-071982001981996,0001,990
2016-09-062012011991995,0001,990
2016-09-0520020219920021,0002,000
2016-09-021991991971973,0001,970
2016-09-0119920019720014,0002,000
2016-08-312012011992017,0002,010
2016-08-3020120119919926,0001,990
2016-08-29199206199201138,0002,010
2016-08-2622022621922578,0002,250
2016-08-2522022121821931,0002,190
2016-08-2421721821721819,0002,180
2016-08-2321721721621722,0002,170
2016-08-2221721821721711,0002,170
2016-08-192182182172189,0002,180
2016-08-182182182182185,0002,180
2016-08-172172182172187,0002,180
2016-08-162172182172175,0002,170
2016-08-1521821821821819,0002,180
2016-08-122162182162169,0002,160
2016-08-1021521721521611,0002,160
2016-08-092162162152166,0002,160
2016-08-082152152152151,0002,150
2016-08-052162162142145,0002,140
2016-08-0421521521421511,0002,150
2016-08-0321321521321513,0002,150
2016-08-022162162152155,0002,150
2016-08-012142162142157,0002,150
2016-07-2921521721421414,0002,140
2016-07-282152162152155,0002,150
2016-07-2721721821721812,0002,180
2016-07-262152152142158,0002,150
2016-07-2521421621421619,0002,160
2016-07-222122142122145,0002,140
2016-07-2121021221021211,0002,120
2016-07-202132132132131,0002,130
2016-07-1921521521321316,0002,130
2016-07-1521721721421514,0002,150
2016-07-1421321621321614,0002,160
2016-07-132122132122132,0002,130
2016-07-122112142112127,0002,120
2016-07-1121421421021010,0002,100
2016-07-082132132122127,0002,120
2016-07-072152152132137,0002,130
2016-07-062162162152155,0002,150
2016-07-052192192162167,0002,160
2016-07-0421421721421711,0002,170
2016-07-012122122122122,0002,120
2016-06-3021321621321310,0002,130
2016-06-292122152122135,0002,130
2016-06-282032092032098,0002,090
2016-06-2720220520020313,0002,030
2016-06-2421221219720232,0002,020
2016-06-232122142122142,0002,140
2016-06-2221321621321510,0002,150
2016-06-212102122102122,0002,120
2016-06-172102102102102,0002,100
2016-06-162152152102109,0002,100
2016-06-1521421521021519,0002,150
2016-06-1422022021521524,0002,150
2016-06-132212232212238,0002,230
2016-06-1022122422122113,0002,210
2016-06-092232242232245,0002,240
2016-06-0822622622122218,0002,220
2016-06-0722023121622682,0002,260
2016-06-062182212182199,0002,190
2016-06-032212212202213,0002,210
2016-06-022202212182217,0002,210
2016-06-012192202192205,0002,200
2016-05-3122522521522147,0002,210
2016-05-302242252242257,0002,250
2016-05-272252252242246,0002,240
2016-05-262252262242268,0002,260
2016-05-252252252252253,0002,250
2016-05-242242242222243,0002,240
2016-05-2322522522222414,0002,240
2016-05-202232252232247,0002,240
2016-05-192232242222245,0002,240
2016-05-1822322322322310,0002,230
2016-05-172252262232239,0002,230
2016-05-1622622622222312,0002,230
2016-05-1322422522222522,0002,250
2016-05-122232232222228,0002,220
2016-05-112232232222226,0002,220
2016-05-1022322321722110,0002,210
2016-05-092162182162177,0002,170
2016-05-062162172162163,0002,160
2016-05-022192212152216,0002,210
2016-04-2822222222022017,0002,200
2016-04-272252252242242,0002,240
2016-04-262272272252276,0002,270
2016-04-2522922922622712,0002,270
2016-04-2222922922722923,0002,290
2016-04-2122823222522721,0002,270
2016-04-2022022322022019,0002,200
2016-04-1922022121821920,0002,190
2016-04-182162192162197,0002,190
2016-04-1521621821621811,0002,180
2016-04-142172172162169,0002,160
2016-04-132192192162168,0002,160
2016-04-1221821821521715,0002,170
2016-04-112182202182209,0002,200
2016-04-082172182162187,0002,180
2016-04-072152162152163,0002,160
2016-04-0621721721321311,0002,130
2016-04-052162162142146,0002,140
2016-04-042192192162164,0002,160
2016-04-0121922021522019,0002,200
2016-03-312192212192198,0002,190
2016-03-3022222421822132,0002,210
2016-03-2922122121522123,0002,210
2016-03-282192192142155,0002,150
2016-03-2521421521321313,0002,130
2016-03-242172172172173,0002,170
2016-03-232202282192226,0002,220
2016-03-222132132132132,0002,130
2016-03-182222222122136,0002,130
2016-03-172202202172175,0002,170
2016-03-162282292182189,0002,180
2016-03-1523123222623021,0002,300
2016-03-1421622321622311,0002,230
2016-03-112092142092146,0002,140
2016-03-102052102052085,0002,080
2016-03-092052062042048,0002,040
2016-03-0820520620320513,0002,050
2016-03-072052052042043,0002,040
2016-03-0421121120020334,0002,030
2016-03-031991991991991,0001,990
2016-03-0219622219619936,0001,990
2016-03-011971971911948,0001,940
2016-02-291921971921973,0001,970
2016-02-261901951901908,0001,900
2016-02-2518919518919023,0001,900
2016-02-241911951901956,0001,950
2016-02-231971971951953,0001,950
2016-02-2219219418819324,0001,930
2016-02-1920120419219738,0001,970
2016-02-182052052052053,0002,050
2016-02-172152152052057,0002,050
2016-02-1620321820020723,0002,070
2016-02-1518519318519313,0001,930
2016-02-1217218317117154,0001,710
2016-02-1020820820020026,0002,000
2016-02-0922022020520517,0002,050
2016-02-082162242162242,0002,240
2016-02-0522622621821810,0002,180
2016-02-0424925022322938,0002,290
2016-02-0322323722023640,0002,360
2016-02-0222322422322415,0002,240
2016-02-0121623321622227,0002,220
2016-01-292112182112186,0002,180
2016-01-2821521721121622,0002,160
2016-01-2721422121321415,0002,140
2016-01-262032142032145,0002,140
2016-01-2520520920320910,0002,090
2016-01-2219020419020425,0002,040
2016-01-2118920218919116,0001,910
2016-01-2020120219219230,0001,920
2016-01-1920420820120222,0002,020
2016-01-1821621620420431,0002,040
2016-01-1522822822022011,0002,200
2016-01-1422222621822380,0002,230
2016-01-13249249226227114,0002,270
2016-01-1225325324925214,0002,520
2016-01-0824825624825324,0002,530
2016-01-0725025024924912,0002,490
2016-01-0625225325125216,0002,520
2016-01-0525325525325310,0002,530
2016-01-0425425425225312,0002,530

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