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
2020-12-301,1951,1981,1661,1661,200388.67
2020-12-291,1601,1971,1601,197300399
2020-12-281,1751,1751,1551,1552,200385
2020-12-251,1781,1941,1781,193900397.67
2020-12-241,1981,1981,1551,1851,500395
2020-12-231,2021,2021,1981,198500399.33
2020-12-221,2031,2101,2011,2011,400400.33
2020-12-211,2031,2031,2031,203300401
2020-12-181,2091,2101,2091,210800403.33
2020-12-171,1931,2011,1931,201400400.33
2020-12-161,2071,2071,2001,200500400
2020-12-151,2081,2081,2071,2071,000402.33
2020-12-141,1921,2091,1921,209900403
2020-12-111,2001,2001,1871,191700397
2020-12-101,1911,2001,1901,200300400
2020-12-091,1911,1911,1911,191200397
2020-12-08---1,202-400.67
2020-12-071,1831,2021,1831,202900400.67
2020-12-041,1851,1851,1801,183300394.33
2020-12-031,1801,1851,1801,185300395
2020-12-021,1751,1801,1741,180700393.33
2020-12-011,1801,1861,1801,180700393.33
2020-11-301,1651,1971,1651,173900391
2020-11-271,1711,1711,1651,165600388.33
2020-11-261,1701,1951,1701,171900390.33
2020-11-251,1901,2001,1701,2001,600400
2020-11-241,1911,1961,1901,190400396.67
2020-11-201,2001,2001,1901,195300398.33
2020-11-191,1951,1951,1951,195100398.33
2020-11-181,2051,2051,2051,205600401.67
2020-11-171,1991,1991,1991,199100399.67
2020-11-161,1831,1851,1801,1831,300394.33
2020-11-131,2011,2011,1771,1831,800394.33
2020-11-121,2121,2151,1971,205500401.67
2020-11-111,1861,2121,1861,212600404
2020-11-101,1571,1981,1571,198600399.33
2020-11-091,1801,1871,1651,187800395.67
2020-11-061,1621,1621,1561,161600387
2020-11-051,1321,1651,1321,162700387.33
2020-11-041,1621,1621,1541,1541,500384.67
2020-11-021,1671,1981,1671,167900389
2020-10-301,1901,1901,1701,1701,400390
2020-10-291,2001,2001,1911,195500398.33
2020-10-28---1,206-402
2020-10-271,2001,2171,1891,2062,900402
2020-10-261,2301,2301,2301,230100410
2020-10-231,2561,2561,2401,240700413.33
2020-10-221,2561,2561,2561,256100418.67
2020-10-211,2421,2421,2411,241500413.67
2020-10-201,2601,2601,2421,242900414
2020-10-191,2991,2991,2601,2901,300430
2020-10-161,2901,2901,2401,2402,400413.33
2020-10-151,2181,2231,2121,2221,600407.33
2020-10-141,2101,2101,2051,210300403.33
2020-10-131,2101,2101,2101,210200403.33
2020-10-121,2001,2071,2001,207500402.33
2020-10-091,2001,2001,1981,198200399.33
2020-10-081,1831,2051,1831,204400401.33
2020-10-071,1821,2051,1821,205400401.67
2020-10-061,1891,2001,1831,183700394.33
2020-10-051,1931,1931,1811,185800395
2020-10-021,1811,1981,1801,198800399.33
2020-09-301,1851,2001,1851,190500396.67
2020-09-291,2101,2351,1731,2153,700405
2020-09-281,2021,2151,2021,2131,100404.33
2020-09-251,2251,2251,2021,2021,100400.67
2020-09-241,2301,2301,2301,230100410
2020-09-231,2151,2211,2151,221500407
2020-09-181,2121,2351,2121,2201,000406.67
2020-09-171,2191,2191,2011,2121,000404
2020-09-161,2301,2301,2301,230100410
2020-09-151,2601,2601,2301,2301,600410
2020-09-141,2551,2551,2531,254800418
2020-09-111,2401,2541,2401,254200418
2020-09-101,2211,2211,2201,221400407
2020-09-091,2401,2441,2201,220700406.67
2020-09-081,2031,2311,2031,210600403.33
2020-09-071,2231,2241,2031,2031,300401
2020-09-041,2251,2321,2241,2241,500408
2020-09-031,2631,2641,2311,2611,400420.33
2020-09-021,2401,2411,2361,236800412
2020-09-011,2391,2691,2391,2402,000413.33
2020-08-311,2771,2771,2361,2394,600413
2020-08-281,3101,3331,2771,27723,900425.67
2020-08-271,4591,5001,4511,5009,800500
2020-08-261,4451,4901,4411,4894,300496.33
2020-08-251,4421,4431,4311,4401,800480
2020-08-241,4351,4401,4261,4282,000476
2020-08-211,4291,4301,4261,4261,700475.33
2020-08-201,4251,4291,4241,4291,000476.33
2020-08-191,4221,4271,4171,4211,500473.67
2020-08-181,4111,4111,4001,4091,900469.67
2020-08-171,4001,4271,3991,4272,200475.67
2020-08-141,3651,3971,3651,3972,400465.67
2020-08-131,3601,3601,3601,3601,500453.33
2020-08-121,3401,3421,3401,342400447.33
2020-08-111,3401,3411,3391,341800447
2020-08-071,3391,3411,3391,341800447
2020-08-061,3411,3411,3371,337300445.67
2020-08-051,3301,3401,3301,336500445.33
2020-08-041,3271,3331,3271,333700444.33
2020-08-031,3031,3521,3031,3291,200443
2020-07-311,3211,3491,2621,2732,500424.33
2020-07-301,3211,3401,3031,3211,500440.33
2020-07-291,2941,3181,2941,3181,100439.33
2020-07-281,2771,2771,2761,276200425.33
2020-07-271,2711,2851,2711,277300425.67
2020-07-221,2761,2761,2731,273700424.33
2020-07-211,2791,2801,2791,280600426.67
2020-07-201,2841,2841,2701,273500424.33
2020-07-171,2841,2841,2801,280300426.67
2020-07-161,2651,2791,2651,277500425.67
2020-07-151,2881,2881,2651,2651,100421.67
2020-07-141,2041,2371,2031,2374,200412.33
2020-07-131,2881,2881,2641,264500421.33
2020-07-101,2851,2851,2561,256600418.67
2020-07-091,2641,2661,2631,2641,400421.33
2020-07-081,2061,2431,2061,2301,700410
2020-07-071,2011,2061,2011,206200402
2020-07-061,2021,2161,1821,1922,000397.33
2020-07-031,2151,2151,1611,1724,800390.67
2020-07-021,2501,2501,2211,2211,500407
2020-07-011,3101,3101,2501,2502,600416.67
2020-06-301,3141,3151,2501,2502,000416.67
2020-06-291,3361,3361,2501,2504,100416.67
2020-06-261,4131,4151,3431,3482,700449.33
2020-06-251,4141,4141,3841,3841,400461.33
2020-06-241,4181,4181,4021,404700468
2020-06-231,4271,4291,4221,422900474
2020-06-221,4161,4321,4161,419900473
2020-06-191,4081,4141,4081,414300471.33
2020-06-181,3901,4101,3901,410300470
2020-06-171,4041,4131,3771,4131,000471
2020-06-161,3881,4391,3881,4041,400468
2020-06-151,4261,4261,3661,3871,800462.33
2020-06-121,3251,3961,3201,3963,200465.33
2020-06-111,3951,4061,3851,3852,600461.67
2020-06-101,3981,3981,3951,395300465
2020-06-091,3851,3951,3851,390900463.33
2020-06-081,3851,3901,3801,3901,200463.33
2020-06-051,3851,3851,3841,384400461.33
2020-06-041,3891,3891,3851,385500461.67
2020-06-031,3721,3901,3701,370700456.67
2020-06-021,3761,3941,3731,3731,300457.67
2020-06-011,3721,3901,3701,379700459.67
2020-05-291,3671,3691,3661,3691,200456.33
2020-05-281,3601,3701,3581,3582,300452.67
2020-05-271,2801,3481,2801,3472,000449
2020-05-261,2481,2741,2351,2741,800424.67
2020-05-251,2001,2111,1771,1963,100398.67
2020-05-221,1491,1701,1491,1691,400389.67
2020-05-211,1491,1491,1261,1432,100381
2020-05-201,0771,0991,0771,0991,100366.33
2020-05-191,1101,1111,0881,0881,300362.67
2020-05-181,0661,1191,0661,1191,000373
2020-05-151,0871,0871,0591,0591,900353
2020-05-141,0681,0921,0641,0641,800354.67
2020-05-131,0601,0791,0551,0601,600353.33
2020-05-121,0601,0731,0601,0661,000355.33
2020-05-111,0431,0601,0341,0601,400353.33
2020-05-081,0341,0351,0201,031400343.67
2020-05-079991,0119991,0052,500335
2020-05-011,0211,0381,0211,032400344
2020-04-301,0361,0381,0261,0311,200343.67
2020-04-281,0181,0361,0181,036500345.33
2020-04-271,0341,0341,0171,017300339
2020-04-241,0501,0501,0241,0241,500341.33
2020-04-239771,0209771,0201,600340
2020-04-22972975972975400325
2020-04-219919919759752,000325
2020-04-20997998981984700328
2020-04-17968980968971800323.67
2020-04-16974975965968700322.67
2020-04-159499699499691,700323
2020-04-14946971946962900320.67
2020-04-139489509339491,000316.33
2020-04-10931949931948300316
2020-04-099709709259382,700312.67
2020-04-089059809059783,500326
2020-04-07935975935975700325
2020-04-069269289099282,500309.33
2020-04-039509509179291,500309.67
2020-04-029509509179401,200313.33
2020-04-01983983970980600326.67
2020-03-319799819719781,200326
2020-03-301,0031,0039509642,000321.33
2020-03-271,0151,0221,0041,0041,800334.67
2020-03-261,0301,0301,0031,0031,500334.33
2020-03-251,0001,0301,0001,0172,600339
2020-03-249219649219611,600320.33
2020-03-238939118869111,800303.67
2020-03-198708968688841,500294.67
2020-03-18839886839870800290
2020-03-178168468168214,000273.67
2020-03-168919148508508,200283.33
2020-03-1386689483788710,000295.67
2020-03-121,0011,0019869861,400328.67
2020-03-111,0701,0731,0301,0302,100343.33
2020-03-109411,0709101,0403,100346.67
2020-03-091,0901,0901,0101,0104,000336.67
2020-03-061,1101,1121,1001,1053,200368.33
2020-03-051,1711,1711,1371,1384,800379.33
2020-03-041,2501,2501,1351,14114,900380.33
2020-03-031,2841,3331,1571,19018,900396.67
2020-03-021,2521,2621,1101,13425,900378
2020-02-281,3761,3891,3061,3076,000435.67
2020-02-271,5271,5271,4901,4963,400498.67
2020-02-261,5611,5761,5531,5571,300519
2020-02-251,6001,6231,5821,5823,300527.33
2020-02-211,6571,6811,6571,6601,200553.33
2020-02-201,6881,6881,6881,688100562.67
2020-02-191,6601,6611,6601,661400553.67
2020-02-181,6671,6671,6651,6651,200555
2020-02-171,6621,7041,6621,7041,800568
2020-02-141,6901,6901,6631,680800560
2020-02-131,6951,6951,6551,6551,900551.67
2020-02-121,7111,7111,7001,700400566.67
2020-02-101,7201,7201,7061,706300568.67
2020-02-071,7301,7301,7031,720900573.33
2020-02-061,7261,7331,7151,7301,400576.67
2020-02-051,7001,7201,7001,7171,900572.33
2020-02-041,7201,7301,7201,730400576.67
2020-02-031,6901,7281,6901,728900576
2020-01-311,7141,7551,7141,7421,200580.67
2020-01-301,7351,7541,7071,7543,600584.67
2020-01-291,7361,7691,7241,7351,700578.33
2020-01-281,7001,7371,7001,7272,200575.67
2020-01-271,7061,7061,6961,6961,800565.33
2020-01-241,7131,7131,6901,7114,000570.33
2020-01-231,7241,7241,7041,7041,200568
2020-01-221,7001,7191,7001,7051,200568.33
2020-01-211,7051,7101,6981,698700566
2020-01-201,7111,7141,7001,714800571.33
2020-01-171,7011,7171,6991,7111,200570.33
2020-01-161,7261,7261,7011,7011,000567
2020-01-151,7201,7951,7201,7375,800579
2020-01-141,8191,8191,7001,7279,400575.67
2020-01-101,7511,8011,7461,7804,800593.33
2020-01-091,7411,7731,7381,7583,100586
2020-01-081,7111,7321,7061,7321,300577.33
2020-01-071,7001,7311,7001,7311,400577
2020-01-061,7001,7171,6991,710900570

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