1. HOME >
  2. 株価時系列 >
  3. 2736 >
  4. 2020年

2736 フェスタリアホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1951,1981,1661,1661,2001,166
2020-12-291,1601,1971,1601,1973001,197
2020-12-281,1751,1751,1551,1552,2001,155
2020-12-251,1781,1941,1781,1939001,193
2020-12-241,1981,1981,1551,1851,5001,185
2020-12-231,2021,2021,1981,1985001,198
2020-12-221,2031,2101,2011,2011,4001,201
2020-12-211,2031,2031,2031,2033001,203
2020-12-181,2091,2101,2091,2108001,210
2020-12-171,1931,2011,1931,2014001,201
2020-12-161,2071,2071,2001,2005001,200
2020-12-151,2081,2081,2071,2071,0001,207
2020-12-141,1921,2091,1921,2099001,209
2020-12-111,2001,2001,1871,1917001,191
2020-12-101,1911,2001,1901,2003001,200
2020-12-091,1911,1911,1911,1912001,191
2020-12-08---1,202-1,202
2020-12-071,1831,2021,1831,2029001,202
2020-12-041,1851,1851,1801,1833001,183
2020-12-031,1801,1851,1801,1853001,185
2020-12-021,1751,1801,1741,1807001,180
2020-12-011,1801,1861,1801,1807001,180
2020-11-301,1651,1971,1651,1739001,173
2020-11-271,1711,1711,1651,1656001,165
2020-11-261,1701,1951,1701,1719001,171
2020-11-251,1901,2001,1701,2001,6001,200
2020-11-241,1911,1961,1901,1904001,190
2020-11-201,2001,2001,1901,1953001,195
2020-11-191,1951,1951,1951,1951001,195
2020-11-181,2051,2051,2051,2056001,205
2020-11-171,1991,1991,1991,1991001,199
2020-11-161,1831,1851,1801,1831,3001,183
2020-11-131,2011,2011,1771,1831,8001,183
2020-11-121,2121,2151,1971,2055001,205
2020-11-111,1861,2121,1861,2126001,212
2020-11-101,1571,1981,1571,1986001,198
2020-11-091,1801,1871,1651,1878001,187
2020-11-061,1621,1621,1561,1616001,161
2020-11-051,1321,1651,1321,1627001,162
2020-11-041,1621,1621,1541,1541,5001,154
2020-11-021,1671,1981,1671,1679001,167
2020-10-301,1901,1901,1701,1701,4001,170
2020-10-291,2001,2001,1911,1955001,195
2020-10-28---1,206-1,206
2020-10-271,2001,2171,1891,2062,9001,206
2020-10-261,2301,2301,2301,2301001,230
2020-10-231,2561,2561,2401,2407001,240
2020-10-221,2561,2561,2561,2561001,256
2020-10-211,2421,2421,2411,2415001,241
2020-10-201,2601,2601,2421,2429001,242
2020-10-191,2991,2991,2601,2901,3001,290
2020-10-161,2901,2901,2401,2402,4001,240
2020-10-151,2181,2231,2121,2221,6001,222
2020-10-141,2101,2101,2051,2103001,210
2020-10-131,2101,2101,2101,2102001,210
2020-10-121,2001,2071,2001,2075001,207
2020-10-091,2001,2001,1981,1982001,198
2020-10-081,1831,2051,1831,2044001,204
2020-10-071,1821,2051,1821,2054001,205
2020-10-061,1891,2001,1831,1837001,183
2020-10-051,1931,1931,1811,1858001,185
2020-10-021,1811,1981,1801,1988001,198
2020-09-301,1851,2001,1851,1905001,190
2020-09-291,2101,2351,1731,2153,7001,215
2020-09-281,2021,2151,2021,2131,1001,213
2020-09-251,2251,2251,2021,2021,1001,202
2020-09-241,2301,2301,2301,2301001,230
2020-09-231,2151,2211,2151,2215001,221
2020-09-181,2121,2351,2121,2201,0001,220
2020-09-171,2191,2191,2011,2121,0001,212
2020-09-161,2301,2301,2301,2301001,230
2020-09-151,2601,2601,2301,2301,6001,230
2020-09-141,2551,2551,2531,2548001,254
2020-09-111,2401,2541,2401,2542001,254
2020-09-101,2211,2211,2201,2214001,221
2020-09-091,2401,2441,2201,2207001,220
2020-09-081,2031,2311,2031,2106001,210
2020-09-071,2231,2241,2031,2031,3001,203
2020-09-041,2251,2321,2241,2241,5001,224
2020-09-031,2631,2641,2311,2611,4001,261
2020-09-021,2401,2411,2361,2368001,236
2020-09-011,2391,2691,2391,2402,0001,240
2020-08-311,2771,2771,2361,2394,6001,239
2020-08-281,3101,3331,2771,27723,9001,277
2020-08-271,4591,5001,4511,5009,8001,500
2020-08-261,4451,4901,4411,4894,3001,489
2020-08-251,4421,4431,4311,4401,8001,440
2020-08-241,4351,4401,4261,4282,0001,428
2020-08-211,4291,4301,4261,4261,7001,426
2020-08-201,4251,4291,4241,4291,0001,429
2020-08-191,4221,4271,4171,4211,5001,421
2020-08-181,4111,4111,4001,4091,9001,409
2020-08-171,4001,4271,3991,4272,2001,427
2020-08-141,3651,3971,3651,3972,4001,397
2020-08-131,3601,3601,3601,3601,5001,360
2020-08-121,3401,3421,3401,3424001,342
2020-08-111,3401,3411,3391,3418001,341
2020-08-071,3391,3411,3391,3418001,341
2020-08-061,3411,3411,3371,3373001,337
2020-08-051,3301,3401,3301,3365001,336
2020-08-041,3271,3331,3271,3337001,333
2020-08-031,3031,3521,3031,3291,2001,329
2020-07-311,3211,3491,2621,2732,5001,273
2020-07-301,3211,3401,3031,3211,5001,321
2020-07-291,2941,3181,2941,3181,1001,318
2020-07-281,2771,2771,2761,2762001,276
2020-07-271,2711,2851,2711,2773001,277
2020-07-221,2761,2761,2731,2737001,273
2020-07-211,2791,2801,2791,2806001,280
2020-07-201,2841,2841,2701,2735001,273
2020-07-171,2841,2841,2801,2803001,280
2020-07-161,2651,2791,2651,2775001,277
2020-07-151,2881,2881,2651,2651,1001,265
2020-07-141,2041,2371,2031,2374,2001,237
2020-07-131,2881,2881,2641,2645001,264
2020-07-101,2851,2851,2561,2566001,256
2020-07-091,2641,2661,2631,2641,4001,264
2020-07-081,2061,2431,2061,2301,7001,230
2020-07-071,2011,2061,2011,2062001,206
2020-07-061,2021,2161,1821,1922,0001,192
2020-07-031,2151,2151,1611,1724,8001,172
2020-07-021,2501,2501,2211,2211,5001,221
2020-07-011,3101,3101,2501,2502,6001,250
2020-06-301,3141,3151,2501,2502,0001,250
2020-06-291,3361,3361,2501,2504,1001,250
2020-06-261,4131,4151,3431,3482,7001,348
2020-06-251,4141,4141,3841,3841,4001,384
2020-06-241,4181,4181,4021,4047001,404
2020-06-231,4271,4291,4221,4229001,422
2020-06-221,4161,4321,4161,4199001,419
2020-06-191,4081,4141,4081,4143001,414
2020-06-181,3901,4101,3901,4103001,410
2020-06-171,4041,4131,3771,4131,0001,413
2020-06-161,3881,4391,3881,4041,4001,404
2020-06-151,4261,4261,3661,3871,8001,387
2020-06-121,3251,3961,3201,3963,2001,396
2020-06-111,3951,4061,3851,3852,6001,385
2020-06-101,3981,3981,3951,3953001,395
2020-06-091,3851,3951,3851,3909001,390
2020-06-081,3851,3901,3801,3901,2001,390
2020-06-051,3851,3851,3841,3844001,384
2020-06-041,3891,3891,3851,3855001,385
2020-06-031,3721,3901,3701,3707001,370
2020-06-021,3761,3941,3731,3731,3001,373
2020-06-011,3721,3901,3701,3797001,379
2020-05-291,3671,3691,3661,3691,2001,369
2020-05-281,3601,3701,3581,3582,3001,358
2020-05-271,2801,3481,2801,3472,0001,347
2020-05-261,2481,2741,2351,2741,8001,274
2020-05-251,2001,2111,1771,1963,1001,196
2020-05-221,1491,1701,1491,1691,4001,169
2020-05-211,1491,1491,1261,1432,1001,143
2020-05-201,0771,0991,0771,0991,1001,099
2020-05-191,1101,1111,0881,0881,3001,088
2020-05-181,0661,1191,0661,1191,0001,119
2020-05-151,0871,0871,0591,0591,9001,059
2020-05-141,0681,0921,0641,0641,8001,064
2020-05-131,0601,0791,0551,0601,6001,060
2020-05-121,0601,0731,0601,0661,0001,066
2020-05-111,0431,0601,0341,0601,4001,060
2020-05-081,0341,0351,0201,0314001,031
2020-05-079991,0119991,0052,5001,005
2020-05-011,0211,0381,0211,0324001,032
2020-04-301,0361,0381,0261,0311,2001,031
2020-04-281,0181,0361,0181,0365001,036
2020-04-271,0341,0341,0171,0173001,017
2020-04-241,0501,0501,0241,0241,5001,024
2020-04-239771,0209771,0201,6001,020
2020-04-22972975972975400975
2020-04-219919919759752,000975
2020-04-20997998981984700984
2020-04-17968980968971800971
2020-04-16974975965968700968
2020-04-159499699499691,700969
2020-04-14946971946962900962
2020-04-139489509339491,000949
2020-04-10931949931948300948
2020-04-099709709259382,700938
2020-04-089059809059783,500978
2020-04-07935975935975700975
2020-04-069269289099282,500928
2020-04-039509509179291,500929
2020-04-029509509179401,200940
2020-04-01983983970980600980
2020-03-319799819719781,200978
2020-03-301,0031,0039509642,000964
2020-03-271,0151,0221,0041,0041,8001,004
2020-03-261,0301,0301,0031,0031,5001,003
2020-03-251,0001,0301,0001,0172,6001,017
2020-03-249219649219611,600961
2020-03-238939118869111,800911
2020-03-198708968688841,500884
2020-03-18839886839870800870
2020-03-178168468168214,000821
2020-03-168919148508508,200850
2020-03-1386689483788710,000887
2020-03-121,0011,0019869861,400986
2020-03-111,0701,0731,0301,0302,1001,030
2020-03-109411,0709101,0403,1001,040
2020-03-091,0901,0901,0101,0104,0001,010
2020-03-061,1101,1121,1001,1053,2001,105
2020-03-051,1711,1711,1371,1384,8001,138
2020-03-041,2501,2501,1351,14114,9001,141
2020-03-031,2841,3331,1571,19018,9001,190
2020-03-021,2521,2621,1101,13425,9001,134
2020-02-281,3761,3891,3061,3076,0001,307
2020-02-271,5271,5271,4901,4963,4001,496
2020-02-261,5611,5761,5531,5571,3001,557
2020-02-251,6001,6231,5821,5823,3001,582
2020-02-211,6571,6811,6571,6601,2001,660
2020-02-201,6881,6881,6881,6881001,688
2020-02-191,6601,6611,6601,6614001,661
2020-02-181,6671,6671,6651,6651,2001,665
2020-02-171,6621,7041,6621,7041,8001,704
2020-02-141,6901,6901,6631,6808001,680
2020-02-131,6951,6951,6551,6551,9001,655
2020-02-121,7111,7111,7001,7004001,700
2020-02-101,7201,7201,7061,7063001,706
2020-02-071,7301,7301,7031,7209001,720
2020-02-061,7261,7331,7151,7301,4001,730
2020-02-051,7001,7201,7001,7171,9001,717
2020-02-041,7201,7301,7201,7304001,730
2020-02-031,6901,7281,6901,7289001,728
2020-01-311,7141,7551,7141,7421,2001,742
2020-01-301,7351,7541,7071,7543,6001,754
2020-01-291,7361,7691,7241,7351,7001,735
2020-01-281,7001,7371,7001,7272,2001,727
2020-01-271,7061,7061,6961,6961,8001,696
2020-01-241,7131,7131,6901,7114,0001,711
2020-01-231,7241,7241,7041,7041,2001,704
2020-01-221,7001,7191,7001,7051,2001,705
2020-01-211,7051,7101,6981,6987001,698
2020-01-201,7111,7141,7001,7148001,714
2020-01-171,7011,7171,6991,7111,2001,711
2020-01-161,7261,7261,7011,7011,0001,701
2020-01-151,7201,7951,7201,7375,8001,737
2020-01-141,8191,8191,7001,7279,4001,727
2020-01-101,7511,8011,7461,7804,8001,780
2020-01-091,7411,7731,7381,7583,1001,758
2020-01-081,7111,7321,7061,7321,3001,732
2020-01-071,7001,7311,7001,7311,4001,731
2020-01-061,7001,7171,6991,7109001,710

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