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
2019-12-301,7181,7231,7181,723400574.33
2019-12-271,7131,7451,7131,7242,300574.67
2019-12-261,7281,7551,7281,7422,400580.67
2019-12-251,7521,7521,7271,7382,500579.33
2019-12-241,7541,7551,7291,7541,000584.67
2019-12-231,7581,7581,7271,7541,400584.67
2019-12-201,7441,7591,7291,7582,900586
2019-12-191,7251,7481,7251,7441,600581.33
2019-12-181,7251,7251,7251,725100575
2019-12-171,7181,7591,7031,7302,200576.67
2019-12-161,7001,7111,6931,7111,400570.33
2019-12-131,6801,6991,6801,698700566
2019-12-121,6851,6851,6791,679300559.67
2019-12-111,6761,6761,6541,665700555
2019-12-101,6791,6791,6791,679800559.67
2019-12-091,7601,7601,6941,7073,400569
2019-12-061,6981,7861,6911,7733,800591
2019-12-051,7231,7261,7001,7031,000567.67
2019-12-041,7431,7511,7201,726800575.33
2019-12-031,7971,7971,7211,761700587
2019-12-021,7571,7971,7571,7971,800599
2019-11-291,7571,7801,7571,773600591
2019-11-281,7771,7771,7021,7572,600585.67
2019-11-271,7951,7991,7841,7891,600596.33
2019-11-261,7791,8011,7791,7944,400598
2019-11-251,8001,8001,7621,8006,100600
2019-11-221,7701,8011,7691,7971,800599
2019-11-211,7161,7971,7161,7975,900599
2019-11-201,7001,7241,6731,7072,800569
2019-11-191,6971,7011,6971,700400566.67
2019-11-181,7291,7291,6911,691700563.67
2019-11-151,6911,6911,6911,691700563.67
2019-11-141,7351,7351,6991,710700570
2019-11-131,7521,7681,6931,7225,300574
2019-11-121,5861,7701,5861,7527,000584
2019-11-111,5871,5891,5851,589900529.67
2019-11-081,5921,5921,5901,590900530
2019-11-071,5901,5951,5901,595200531.67
2019-11-06---1,583-527.67
2019-11-051,5951,5951,5831,5831,600527.67
2019-11-011,6001,6011,5981,5981,100532.67
2019-10-311,6151,6151,6011,6131,200537.67
2019-10-301,6231,6271,6161,616700538.67
2019-10-291,6311,6311,6181,6231,200541
2019-10-281,6401,6591,6311,631800543.67
2019-10-251,6321,6391,6301,6301,500543.33
2019-10-241,6491,6591,6281,6321,000544
2019-10-231,6561,6631,6301,6301,700543.33
2019-10-211,6551,6841,6551,6611,800553.67
2019-10-181,7151,7151,6511,6517,500550.33
2019-10-171,8052,0871,7101,73068,900576.67
2019-10-161,6381,6871,6031,6877,700562.33
2019-10-151,6511,6511,5781,5781,900526
2019-10-111,5651,5721,5641,572500524
2019-10-101,5611,5611,5581,558300519.33
2019-10-091,5831,5831,5781,578400526
2019-10-081,5821,5951,5821,5871,100529
2019-10-071,5701,5821,5701,582500527.33
2019-10-04---1,566-522
2019-10-031,5701,5701,5661,566200522
2019-10-021,5751,5751,5721,572200524
2019-10-011,5721,5721,5721,572100524
2019-09-301,5641,5861,5611,586900528.67
2019-09-271,5711,5861,5701,586700528.67
2019-09-261,5711,5811,5711,578500526
2019-09-251,6281,6291,5441,5933,000531
2019-09-241,6001,6241,6001,624800541.33
2019-09-201,5841,5931,5721,593800531
2019-09-191,5931,5941,5841,584800528
2019-09-181,5761,5931,5761,593300531
2019-09-171,5691,5981,5691,5922,300530.67
2019-09-131,5671,5671,5601,561600520.33
2019-09-121,5621,5701,5621,562500520.67
2019-09-111,5521,5581,5471,558600519.33
2019-09-101,5401,5401,5271,535500511.67
2019-09-091,5541,5541,5541,554300518
2019-09-061,5131,5241,5051,5151,500505
2019-09-051,5791,5801,5361,5361,700512
2019-09-041,5651,5851,5601,585900528.33
2019-09-031,5621,5711,5601,5652,200521.67
2019-09-021,6081,6081,5911,598900532.67
2019-08-301,6001,6081,5821,6082,200536
2019-08-291,6071,6181,5791,58312,000527.67
2019-08-281,7971,8051,7961,8028,200600.67
2019-08-271,8161,8161,7951,8004,500600
2019-08-261,8001,8201,8001,8042,100601.33
2019-08-231,8201,8291,8001,8002,600600
2019-08-221,8001,8181,8001,818300606
2019-08-211,8421,8421,7991,7991,500599.67
2019-08-201,8241,8241,7971,7971,600599
2019-08-191,8491,8491,8001,8182,400606
2019-08-161,8111,8251,8001,8111,400603.67
2019-08-151,8101,8211,8001,8123,300604
2019-08-141,8501,8501,8281,8501,100616.67
2019-08-131,8671,8671,8161,8261,100608.67
2019-08-091,9091,9091,8501,8674,400622.33
2019-08-081,9051,9201,9011,9051,200635
2019-08-071,9291,9291,9101,9111,900637
2019-08-061,9501,9501,9201,920900640
2019-08-051,9511,9791,9511,9751,400658.33
2019-08-021,9511,9541,9401,9541,100651.33
2019-08-011,9711,9711,9511,951300650.33
2019-07-311,9681,9681,9501,9501,000650
2019-07-301,9641,9721,9641,972600657.33
2019-07-291,9282,0001,9102,0002,200666.67
2019-07-261,9091,9281,9091,928200642.67
2019-07-251,9041,9081,9041,908200636
2019-07-241,9201,9201,9201,920100640
2019-07-231,9451,9451,9221,922500640.67
2019-07-221,9051,9451,9051,945400648.33
2019-07-191,9411,9491,9031,9451,800648.33
2019-07-181,9471,9471,9071,936300645.33
2019-07-171,8921,9461,8891,9071,400635.67
2019-07-161,9171,9171,9091,9171,300639
2019-07-121,8411,8581,7851,8582,600619.33
2019-07-111,8401,9001,8401,9002,800633.33
2019-07-101,8281,8421,8141,8271,000609
2019-07-091,8101,8101,8041,804300601.33
2019-07-081,8001,8261,7701,8262,200608.67
2019-07-051,7451,7971,7451,7871,800595.67
2019-07-041,7601,7601,7451,745800581.67
2019-07-031,7231,7341,7231,728700576
2019-07-021,7111,7161,7101,710500570
2019-07-011,7231,7231,7011,701900567
2019-06-281,6981,7041,6921,692300564
2019-06-271,7031,7031,6761,698300566
2019-06-261,6781,6861,6781,685700561.67
2019-06-251,7011,7011,6781,678200559.33
2019-06-241,6891,7091,6691,676500558.67
2019-06-211,6881,6891,6571,689400563
2019-06-201,6831,6861,6831,686200562
2019-06-191,6701,7081,6701,686400562
2019-06-181,6521,6611,6401,648500549.33
2019-06-171,6711,6801,6531,6531,400551
2019-06-141,6721,7211,6721,721800573.67
2019-06-131,6531,6721,6451,672600557.33
2019-06-12---1,673-557.67
2019-06-111,6941,6941,6571,673900557.67
2019-06-101,6481,6911,6321,691800563.67
2019-06-071,6331,6331,6201,6201,700540
2019-06-061,6361,6481,6331,6331,000544.33
2019-06-051,6351,6631,6331,635800545
2019-06-041,6351,6351,6351,635200545
2019-06-031,6341,6651,6331,665500555
2019-05-311,6611,6621,6361,642600547.33
2019-05-301,7111,7111,6511,661600553.67
2019-05-291,7371,7391,6991,6991,000566.33
2019-05-28---1,728-576
2019-05-271,7261,7301,7261,728600576
2019-05-241,7251,7261,7251,726200575.33
2019-05-231,7391,7391,7021,712600570.67
2019-05-221,7001,7301,7001,730400576.67
2019-05-211,7371,7371,7201,720500573.33
2019-05-201,7211,7301,7211,730200576.67
2019-05-171,7291,7301,7251,725300575
2019-05-161,6931,7291,6931,701500567
2019-05-151,7291,7291,7091,709600569.67
2019-05-141,6981,7311,6511,6801,300560
2019-05-131,7371,7371,7251,731700577
2019-05-101,7201,7371,7201,737500579
2019-05-091,7301,7301,7301,730100576.67
2019-05-081,7391,7391,7271,727600575.67
2019-05-071,7231,7231,7151,715300571.67
2019-04-261,7091,7201,7091,720300573.33
2019-04-251,7081,7081,6801,680500560
2019-04-241,6811,7081,6811,708200569.33
2019-04-231,7011,7011,7011,701100567
2019-04-221,6901,7231,6901,723200574.33
2019-04-191,7241,7241,6901,6901,700563.33
2019-04-181,7251,7251,7101,725700575
2019-04-171,7101,7101,6821,686900562
2019-04-16---1,700-566.67
2019-04-151,6931,7001,6931,7001,200566.67
2019-04-121,6621,6881,6401,6881,000562.67
2019-04-111,6611,6611,6581,658400552.67
2019-04-101,6511,6801,6501,679500559.67
2019-04-09---1,680-560
2019-04-081,6571,6801,6571,680200560
2019-04-051,6471,6551,6471,655200551.67
2019-04-04---1,687-562.33
2019-04-031,6701,6871,6701,687300562.33
2019-04-021,6411,6701,6411,670600556.67
2019-04-011,6781,6781,6411,641500547
2019-03-291,6681,6681,6681,668100556
2019-03-281,6491,6881,6491,670300556.67
2019-03-271,6571,6571,6501,650300550
2019-03-261,6351,6971,6311,6971,000565.67
2019-03-251,6911,6911,6541,654700551.33
2019-03-221,6651,6911,6651,691200563.67
2019-03-201,6761,6861,6761,686300562
2019-03-191,6981,6981,6981,698100566
2019-03-181,6801,6901,6501,665700555
2019-03-151,7051,7051,6911,692800564
2019-03-141,7001,7051,6851,705700568.33
2019-03-131,6891,6891,6461,6791,300559.67
2019-03-121,6601,7291,6411,729600576.33
2019-03-11---1,689-563
2019-03-081,7001,7001,6501,689400563
2019-03-07---1,728-576
2019-03-06---1,728-576
2019-03-05---1,728-576
2019-03-041,7681,7681,6661,7282,700576
2019-03-011,6701,7301,6501,7301,400576.67
2019-02-281,7901,7901,7901,790100596.67
2019-02-271,7701,7701,7501,750300583.33
2019-02-26---1,850-616.67
2019-02-251,7891,9401,7891,8501,000616.67
2019-02-22---1,777-592.33
2019-02-211,6991,7771,6991,777300592.33
2019-02-20---1,779-593
2019-02-191,7151,7951,7151,779300593
2019-02-181,6011,7101,6011,710900570
2019-02-151,6791,6791,6011,601700533.67
2019-02-141,6091,6581,6011,658700552.67
2019-02-131,6201,6201,6201,620100540
2019-02-12---1,580-526.67
2019-02-081,6211,6251,5701,5801,200526.67
2019-02-071,6571,6611,6551,661300553.67
2019-02-061,6571,6671,6461,667600555.67
2019-02-051,6621,6711,6621,670400556.67
2019-02-041,6911,6911,6911,691100563.67
2019-02-011,6811,7041,6511,691700563.67
2019-01-311,6841,7191,6821,682500560.67
2019-01-30---1,724-574.67
2019-01-29---1,724-574.67
2019-01-281,7241,7241,7241,724100574.67
2019-01-251,7171,7171,7171,717100572.33
2019-01-241,6561,7161,6551,713800571
2019-01-231,7081,7081,6561,696900565.33
2019-01-22---1,719-573
2019-01-211,7591,7591,7191,719400573
2019-01-181,7401,7561,7301,7561,200585.33
2019-01-17---1,768-589.33
2019-01-161,7531,7921,7521,768800589.33
2019-01-151,7011,7921,7011,7881,000596
2019-01-111,6771,6771,6771,677100559
2019-01-101,6501,6641,6501,664400554.67
2019-01-091,6891,6891,6631,6891,200563
2019-01-081,6721,6891,6331,689600563
2019-01-071,5221,6741,5221,6731,100557.67
2019-01-041,5691,5691,5001,5241,900508

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