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
2016-12-30250250234242133,000806.67
2016-12-29242261228252520,000840
2016-12-28215296215294190,000980
2016-12-2720721620521659,000720
2016-12-2620521020021049,000700
2016-12-2220220620220617,000686.67
2016-12-2120720720520517,000683.33
2016-12-2020820820520710,000690
2016-12-1921121120720915,000696.67
2016-12-162132132122123,000706.67
2016-12-1521321321221217,000706.67
2016-12-142122132122137,000710
2016-12-132112122112125,000706.67
2016-12-122122132112113,000703.33
2016-12-0921321320720911,000696.67
2016-12-082112132112135,000710
2016-12-072102132102137,000710
2016-12-062102112102114,000703.33
2016-12-052102102102105,000700
2016-12-022132132112114,000703.33
2016-12-012122142102148,000713.33
2016-11-302112112112115,000703.33
2016-11-292102132102133,000710
2016-11-282102102102101,000700
2016-11-252102102092107,000700
2016-11-242102132102108,000700
2016-11-222142142102144,000713.33
2016-11-212142142142144,000713.33
2016-11-1821121420920917,000696.67
2016-11-172152152122128,000706.67
2016-11-1620821520821535,000716.67
2016-11-1520321320320948,000696.67
2016-11-142012012012013,000670
2016-11-1119920119920012,000666.67
2016-11-101951981951967,000653.33
2016-11-0920220219519519,000650
2016-11-072032032032031,000676.67
2016-11-042012032002006,000666.67
2016-11-022022021992017,000670
2016-11-012032032002013,000670
2016-10-312012012012011,000670
2016-10-282032032032033,000676.67
2016-10-272002032002032,000676.67
2016-10-262002012002015,000670
2016-10-252002002002003,000666.67
2016-10-242032032002003,000666.67
2016-10-212042042012023,000673.33
2016-10-2020420420020019,000666.67
2016-10-1920020520020527,000683.33
2016-10-181982001971978,000656.67
2016-10-1720420819719999,000663.33
2016-10-1419519919419912,000663.33
2016-10-1319419519419416,000646.67
2016-10-121971971971971,000656.67
2016-10-111981981981981,000660
2016-10-071981981981981,000660
2016-10-061981991981995,000663.33
2016-10-051981981981984,000660
2016-10-042002001991993,000663.33
2016-10-031992001992006,000666.67
2016-09-301992001982005,000666.67
2016-09-291991991991991,000663.33
2016-09-281941941941948,000646.67
2016-09-2719719719419416,000646.67
2016-09-261991991971978,000656.67
2016-09-232022021991995,000663.33
2016-09-212032032032031,000676.67
2016-09-2020420920020145,000670
2016-09-161961961961963,000653.33
2016-09-1520320319719715,000656.67
2016-09-142002011991993,000663.33
2016-09-132002001991994,000663.33
2016-09-122042042002004,000666.67
2016-09-092022042002045,000680
2016-09-0819920319920113,000670
2016-09-071982001981996,000663.33
2016-09-062012011991995,000663.33
2016-09-0520020219920021,000666.67
2016-09-021991991971973,000656.67
2016-09-0119920019720014,000666.67
2016-08-312012011992017,000670
2016-08-3020120119919926,000663.33
2016-08-29199206199201138,000670
2016-08-2622022621922578,000750
2016-08-2522022121821931,000730
2016-08-2421721821721819,000726.67
2016-08-2321721721621722,000723.33
2016-08-2221721821721711,000723.33
2016-08-192182182172189,000726.67
2016-08-182182182182185,000726.67
2016-08-172172182172187,000726.67
2016-08-162172182172175,000723.33
2016-08-1521821821821819,000726.67
2016-08-122162182162169,000720
2016-08-1021521721521611,000720
2016-08-092162162152166,000720
2016-08-082152152152151,000716.67
2016-08-052162162142145,000713.33
2016-08-0421521521421511,000716.67
2016-08-0321321521321513,000716.67
2016-08-022162162152155,000716.67
2016-08-012142162142157,000716.67
2016-07-2921521721421414,000713.33
2016-07-282152162152155,000716.67
2016-07-2721721821721812,000726.67
2016-07-262152152142158,000716.67
2016-07-2521421621421619,000720
2016-07-222122142122145,000713.33
2016-07-2121021221021211,000706.67
2016-07-202132132132131,000710
2016-07-1921521521321316,000710
2016-07-1521721721421514,000716.67
2016-07-1421321621321614,000720
2016-07-132122132122132,000710
2016-07-122112142112127,000706.67
2016-07-1121421421021010,000700
2016-07-082132132122127,000706.67
2016-07-072152152132137,000710
2016-07-062162162152155,000716.67
2016-07-052192192162167,000720
2016-07-0421421721421711,000723.33
2016-07-012122122122122,000706.67
2016-06-3021321621321310,000710
2016-06-292122152122135,000710
2016-06-282032092032098,000696.67
2016-06-2720220520020313,000676.67
2016-06-2421221219720232,000673.33
2016-06-232122142122142,000713.33
2016-06-2221321621321510,000716.67
2016-06-212102122102122,000706.67
2016-06-172102102102102,000700
2016-06-162152152102109,000700
2016-06-1521421521021519,000716.67
2016-06-1422022021521524,000716.67
2016-06-132212232212238,000743.33
2016-06-1022122422122113,000736.67
2016-06-092232242232245,000746.67
2016-06-0822622622122218,000740
2016-06-0722023121622682,000753.33
2016-06-062182212182199,000730
2016-06-032212212202213,000736.67
2016-06-022202212182217,000736.67
2016-06-012192202192205,000733.33
2016-05-3122522521522147,000736.67
2016-05-302242252242257,000750
2016-05-272252252242246,000746.67
2016-05-262252262242268,000753.33
2016-05-252252252252253,000750
2016-05-242242242222243,000746.67
2016-05-2322522522222414,000746.67
2016-05-202232252232247,000746.67
2016-05-192232242222245,000746.67
2016-05-1822322322322310,000743.33
2016-05-172252262232239,000743.33
2016-05-1622622622222312,000743.33
2016-05-1322422522222522,000750
2016-05-122232232222228,000740
2016-05-112232232222226,000740
2016-05-1022322321722110,000736.67
2016-05-092162182162177,000723.33
2016-05-062162172162163,000720
2016-05-022192212152216,000736.67
2016-04-2822222222022017,000733.33
2016-04-272252252242242,000746.67
2016-04-262272272252276,000756.67
2016-04-2522922922622712,000756.67
2016-04-2222922922722923,000763.33
2016-04-2122823222522721,000756.67
2016-04-2022022322022019,000733.33
2016-04-1922022121821920,000730
2016-04-182162192162197,000730
2016-04-1521621821621811,000726.67
2016-04-142172172162169,000720
2016-04-132192192162168,000720
2016-04-1221821821521715,000723.33
2016-04-112182202182209,000733.33
2016-04-082172182162187,000726.67
2016-04-072152162152163,000720
2016-04-0621721721321311,000710
2016-04-052162162142146,000713.33
2016-04-042192192162164,000720
2016-04-0121922021522019,000733.33
2016-03-312192212192198,000730
2016-03-3022222421822132,000736.67
2016-03-2922122121522123,000736.67
2016-03-282192192142155,000716.67
2016-03-2521421521321313,000710
2016-03-242172172172173,000723.33
2016-03-232202282192226,000740
2016-03-222132132132132,000710
2016-03-182222222122136,000710
2016-03-172202202172175,000723.33
2016-03-162282292182189,000726.67
2016-03-1523123222623021,000766.67
2016-03-1421622321622311,000743.33
2016-03-112092142092146,000713.33
2016-03-102052102052085,000693.33
2016-03-092052062042048,000680
2016-03-0820520620320513,000683.33
2016-03-072052052042043,000680
2016-03-0421121120020334,000676.67
2016-03-031991991991991,000663.33
2016-03-0219622219619936,000663.33
2016-03-011971971911948,000646.67
2016-02-291921971921973,000656.67
2016-02-261901951901908,000633.33
2016-02-2518919518919023,000633.33
2016-02-241911951901956,000650
2016-02-231971971951953,000650
2016-02-2219219418819324,000643.33
2016-02-1920120419219738,000656.67
2016-02-182052052052053,000683.33
2016-02-172152152052057,000683.33
2016-02-1620321820020723,000690
2016-02-1518519318519313,000643.33
2016-02-1217218317117154,000570
2016-02-1020820820020026,000666.67
2016-02-0922022020520517,000683.33
2016-02-082162242162242,000746.67
2016-02-0522622621821810,000726.67
2016-02-0424925022322938,000763.33
2016-02-0322323722023640,000786.67
2016-02-0222322422322415,000746.67
2016-02-0121623321622227,000740
2016-01-292112182112186,000726.67
2016-01-2821521721121622,000720
2016-01-2721422121321415,000713.33
2016-01-262032142032145,000713.33
2016-01-2520520920320910,000696.67
2016-01-2219020419020425,000680
2016-01-2118920218919116,000636.67
2016-01-2020120219219230,000640
2016-01-1920420820120222,000673.33
2016-01-1821621620420431,000680
2016-01-1522822822022011,000733.33
2016-01-1422222621822380,000743.33
2016-01-13249249226227114,000756.67
2016-01-1225325324925214,000840
2016-01-0824825624825324,000843.33
2016-01-0725025024924912,000830
2016-01-0625225325125216,000840
2016-01-0525325525325310,000843.33
2016-01-0425425425225312,000843.33

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