1. HOME >
  2. 株価時系列 >
  3. 2736 >
  4. 2019年

2736 フェスタリアホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7181,7231,7181,7234001,723
2019-12-271,7131,7451,7131,7242,3001,724
2019-12-261,7281,7551,7281,7422,4001,742
2019-12-251,7521,7521,7271,7382,5001,738
2019-12-241,7541,7551,7291,7541,0001,754
2019-12-231,7581,7581,7271,7541,4001,754
2019-12-201,7441,7591,7291,7582,9001,758
2019-12-191,7251,7481,7251,7441,6001,744
2019-12-181,7251,7251,7251,7251001,725
2019-12-171,7181,7591,7031,7302,2001,730
2019-12-161,7001,7111,6931,7111,4001,711
2019-12-131,6801,6991,6801,6987001,698
2019-12-121,6851,6851,6791,6793001,679
2019-12-111,6761,6761,6541,6657001,665
2019-12-101,6791,6791,6791,6798001,679
2019-12-091,7601,7601,6941,7073,4001,707
2019-12-061,6981,7861,6911,7733,8001,773
2019-12-051,7231,7261,7001,7031,0001,703
2019-12-041,7431,7511,7201,7268001,726
2019-12-031,7971,7971,7211,7617001,761
2019-12-021,7571,7971,7571,7971,8001,797
2019-11-291,7571,7801,7571,7736001,773
2019-11-281,7771,7771,7021,7572,6001,757
2019-11-271,7951,7991,7841,7891,6001,789
2019-11-261,7791,8011,7791,7944,4001,794
2019-11-251,8001,8001,7621,8006,1001,800
2019-11-221,7701,8011,7691,7971,8001,797
2019-11-211,7161,7971,7161,7975,9001,797
2019-11-201,7001,7241,6731,7072,8001,707
2019-11-191,6971,7011,6971,7004001,700
2019-11-181,7291,7291,6911,6917001,691
2019-11-151,6911,6911,6911,6917001,691
2019-11-141,7351,7351,6991,7107001,710
2019-11-131,7521,7681,6931,7225,3001,722
2019-11-121,5861,7701,5861,7527,0001,752
2019-11-111,5871,5891,5851,5899001,589
2019-11-081,5921,5921,5901,5909001,590
2019-11-071,5901,5951,5901,5952001,595
2019-11-06---1,583-1,583
2019-11-051,5951,5951,5831,5831,6001,583
2019-11-011,6001,6011,5981,5981,1001,598
2019-10-311,6151,6151,6011,6131,2001,613
2019-10-301,6231,6271,6161,6167001,616
2019-10-291,6311,6311,6181,6231,2001,623
2019-10-281,6401,6591,6311,6318001,631
2019-10-251,6321,6391,6301,6301,5001,630
2019-10-241,6491,6591,6281,6321,0001,632
2019-10-231,6561,6631,6301,6301,7001,630
2019-10-211,6551,6841,6551,6611,8001,661
2019-10-181,7151,7151,6511,6517,5001,651
2019-10-171,8052,0871,7101,73068,9001,730
2019-10-161,6381,6871,6031,6877,7001,687
2019-10-151,6511,6511,5781,5781,9001,578
2019-10-111,5651,5721,5641,5725001,572
2019-10-101,5611,5611,5581,5583001,558
2019-10-091,5831,5831,5781,5784001,578
2019-10-081,5821,5951,5821,5871,1001,587
2019-10-071,5701,5821,5701,5825001,582
2019-10-04---1,566-1,566
2019-10-031,5701,5701,5661,5662001,566
2019-10-021,5751,5751,5721,5722001,572
2019-10-011,5721,5721,5721,5721001,572
2019-09-301,5641,5861,5611,5869001,586
2019-09-271,5711,5861,5701,5867001,586
2019-09-261,5711,5811,5711,5785001,578
2019-09-251,6281,6291,5441,5933,0001,593
2019-09-241,6001,6241,6001,6248001,624
2019-09-201,5841,5931,5721,5938001,593
2019-09-191,5931,5941,5841,5848001,584
2019-09-181,5761,5931,5761,5933001,593
2019-09-171,5691,5981,5691,5922,3001,592
2019-09-131,5671,5671,5601,5616001,561
2019-09-121,5621,5701,5621,5625001,562
2019-09-111,5521,5581,5471,5586001,558
2019-09-101,5401,5401,5271,5355001,535
2019-09-091,5541,5541,5541,5543001,554
2019-09-061,5131,5241,5051,5151,5001,515
2019-09-051,5791,5801,5361,5361,7001,536
2019-09-041,5651,5851,5601,5859001,585
2019-09-031,5621,5711,5601,5652,2001,565
2019-09-021,6081,6081,5911,5989001,598
2019-08-301,6001,6081,5821,6082,2001,608
2019-08-291,6071,6181,5791,58312,0001,583
2019-08-281,7971,8051,7961,8028,2001,802
2019-08-271,8161,8161,7951,8004,5001,800
2019-08-261,8001,8201,8001,8042,1001,804
2019-08-231,8201,8291,8001,8002,6001,800
2019-08-221,8001,8181,8001,8183001,818
2019-08-211,8421,8421,7991,7991,5001,799
2019-08-201,8241,8241,7971,7971,6001,797
2019-08-191,8491,8491,8001,8182,4001,818
2019-08-161,8111,8251,8001,8111,4001,811
2019-08-151,8101,8211,8001,8123,3001,812
2019-08-141,8501,8501,8281,8501,1001,850
2019-08-131,8671,8671,8161,8261,1001,826
2019-08-091,9091,9091,8501,8674,4001,867
2019-08-081,9051,9201,9011,9051,2001,905
2019-08-071,9291,9291,9101,9111,9001,911
2019-08-061,9501,9501,9201,9209001,920
2019-08-051,9511,9791,9511,9751,4001,975
2019-08-021,9511,9541,9401,9541,1001,954
2019-08-011,9711,9711,9511,9513001,951
2019-07-311,9681,9681,9501,9501,0001,950
2019-07-301,9641,9721,9641,9726001,972
2019-07-291,9282,0001,9102,0002,2002,000
2019-07-261,9091,9281,9091,9282001,928
2019-07-251,9041,9081,9041,9082001,908
2019-07-241,9201,9201,9201,9201001,920
2019-07-231,9451,9451,9221,9225001,922
2019-07-221,9051,9451,9051,9454001,945
2019-07-191,9411,9491,9031,9451,8001,945
2019-07-181,9471,9471,9071,9363001,936
2019-07-171,8921,9461,8891,9071,4001,907
2019-07-161,9171,9171,9091,9171,3001,917
2019-07-121,8411,8581,7851,8582,6001,858
2019-07-111,8401,9001,8401,9002,8001,900
2019-07-101,8281,8421,8141,8271,0001,827
2019-07-091,8101,8101,8041,8043001,804
2019-07-081,8001,8261,7701,8262,2001,826
2019-07-051,7451,7971,7451,7871,8001,787
2019-07-041,7601,7601,7451,7458001,745
2019-07-031,7231,7341,7231,7287001,728
2019-07-021,7111,7161,7101,7105001,710
2019-07-011,7231,7231,7011,7019001,701
2019-06-281,6981,7041,6921,6923001,692
2019-06-271,7031,7031,6761,6983001,698
2019-06-261,6781,6861,6781,6857001,685
2019-06-251,7011,7011,6781,6782001,678
2019-06-241,6891,7091,6691,6765001,676
2019-06-211,6881,6891,6571,6894001,689
2019-06-201,6831,6861,6831,6862001,686
2019-06-191,6701,7081,6701,6864001,686
2019-06-181,6521,6611,6401,6485001,648
2019-06-171,6711,6801,6531,6531,4001,653
2019-06-141,6721,7211,6721,7218001,721
2019-06-131,6531,6721,6451,6726001,672
2019-06-12---1,673-1,673
2019-06-111,6941,6941,6571,6739001,673
2019-06-101,6481,6911,6321,6918001,691
2019-06-071,6331,6331,6201,6201,7001,620
2019-06-061,6361,6481,6331,6331,0001,633
2019-06-051,6351,6631,6331,6358001,635
2019-06-041,6351,6351,6351,6352001,635
2019-06-031,6341,6651,6331,6655001,665
2019-05-311,6611,6621,6361,6426001,642
2019-05-301,7111,7111,6511,6616001,661
2019-05-291,7371,7391,6991,6991,0001,699
2019-05-28---1,728-1,728
2019-05-271,7261,7301,7261,7286001,728
2019-05-241,7251,7261,7251,7262001,726
2019-05-231,7391,7391,7021,7126001,712
2019-05-221,7001,7301,7001,7304001,730
2019-05-211,7371,7371,7201,7205001,720
2019-05-201,7211,7301,7211,7302001,730
2019-05-171,7291,7301,7251,7253001,725
2019-05-161,6931,7291,6931,7015001,701
2019-05-151,7291,7291,7091,7096001,709
2019-05-141,6981,7311,6511,6801,3001,680
2019-05-131,7371,7371,7251,7317001,731
2019-05-101,7201,7371,7201,7375001,737
2019-05-091,7301,7301,7301,7301001,730
2019-05-081,7391,7391,7271,7276001,727
2019-05-071,7231,7231,7151,7153001,715
2019-04-261,7091,7201,7091,7203001,720
2019-04-251,7081,7081,6801,6805001,680
2019-04-241,6811,7081,6811,7082001,708
2019-04-231,7011,7011,7011,7011001,701
2019-04-221,6901,7231,6901,7232001,723
2019-04-191,7241,7241,6901,6901,7001,690
2019-04-181,7251,7251,7101,7257001,725
2019-04-171,7101,7101,6821,6869001,686
2019-04-16---1,700-1,700
2019-04-151,6931,7001,6931,7001,2001,700
2019-04-121,6621,6881,6401,6881,0001,688
2019-04-111,6611,6611,6581,6584001,658
2019-04-101,6511,6801,6501,6795001,679
2019-04-09---1,680-1,680
2019-04-081,6571,6801,6571,6802001,680
2019-04-051,6471,6551,6471,6552001,655
2019-04-04---1,687-1,687
2019-04-031,6701,6871,6701,6873001,687
2019-04-021,6411,6701,6411,6706001,670
2019-04-011,6781,6781,6411,6415001,641
2019-03-291,6681,6681,6681,6681001,668
2019-03-281,6491,6881,6491,6703001,670
2019-03-271,6571,6571,6501,6503001,650
2019-03-261,6351,6971,6311,6971,0001,697
2019-03-251,6911,6911,6541,6547001,654
2019-03-221,6651,6911,6651,6912001,691
2019-03-201,6761,6861,6761,6863001,686
2019-03-191,6981,6981,6981,6981001,698
2019-03-181,6801,6901,6501,6657001,665
2019-03-151,7051,7051,6911,6928001,692
2019-03-141,7001,7051,6851,7057001,705
2019-03-131,6891,6891,6461,6791,3001,679
2019-03-121,6601,7291,6411,7296001,729
2019-03-11---1,689-1,689
2019-03-081,7001,7001,6501,6894001,689
2019-03-07---1,728-1,728
2019-03-06---1,728-1,728
2019-03-05---1,728-1,728
2019-03-041,7681,7681,6661,7282,7001,728
2019-03-011,6701,7301,6501,7301,4001,730
2019-02-281,7901,7901,7901,7901001,790
2019-02-271,7701,7701,7501,7503001,750
2019-02-26---1,850-1,850
2019-02-251,7891,9401,7891,8501,0001,850
2019-02-22---1,777-1,777
2019-02-211,6991,7771,6991,7773001,777
2019-02-20---1,779-1,779
2019-02-191,7151,7951,7151,7793001,779
2019-02-181,6011,7101,6011,7109001,710
2019-02-151,6791,6791,6011,6017001,601
2019-02-141,6091,6581,6011,6587001,658
2019-02-131,6201,6201,6201,6201001,620
2019-02-12---1,580-1,580
2019-02-081,6211,6251,5701,5801,2001,580
2019-02-071,6571,6611,6551,6613001,661
2019-02-061,6571,6671,6461,6676001,667
2019-02-051,6621,6711,6621,6704001,670
2019-02-041,6911,6911,6911,6911001,691
2019-02-011,6811,7041,6511,6917001,691
2019-01-311,6841,7191,6821,6825001,682
2019-01-30---1,724-1,724
2019-01-29---1,724-1,724
2019-01-281,7241,7241,7241,7241001,724
2019-01-251,7171,7171,7171,7171001,717
2019-01-241,6561,7161,6551,7138001,713
2019-01-231,7081,7081,6561,6969001,696
2019-01-22---1,719-1,719
2019-01-211,7591,7591,7191,7194001,719
2019-01-181,7401,7561,7301,7561,2001,756
2019-01-17---1,768-1,768
2019-01-161,7531,7921,7521,7688001,768
2019-01-151,7011,7921,7011,7881,0001,788
2019-01-111,6771,6771,6771,6771001,677
2019-01-101,6501,6641,6501,6644001,664
2019-01-091,6891,6891,6631,6891,2001,689
2019-01-081,6721,6891,6331,6896001,689
2019-01-071,5221,6741,5221,6731,1001,673
2019-01-041,5691,5691,5001,5241,9001,524

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