2736 フェスタリアホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,472	1,472	1,472	1,472	400	490.67
2021-12-29	1,466	1,473	1,466	1,473	700	491
2021-12-28	1,471	1,471	1,466	1,466	700	488.67
2021-12-27	1,468	1,470	1,468	1,470	1,100	490
2021-12-24	1,463	1,477	1,463	1,477	800	492.33
2021-12-23	1,479	1,479	1,461	1,463	900	487.67
2021-12-22	1,493	1,493	1,493	1,493	100	497.67
2021-12-21	1,471	1,494	1,460	1,494	1,000	498
2021-12-20	1,472	1,477	1,472	1,472	800	490.67
2021-12-17	1,474	1,474	1,474	1,474	300	491.33
2021-12-16	1,493	1,510	1,475	1,476	1,500	492
2021-12-15	1,495	1,497	1,495	1,497	1,300	499
2021-12-14	1,481	1,482	1,474	1,482	1,000	494
2021-12-13	1,462	1,473	1,462	1,470	700	490
2021-12-10	1,465	1,465	1,462	1,462	200	487.33
2021-12-09	1,460	1,460	1,460	1,460	100	486.67
2021-12-08	-	-	-	1,460	-	486.67
2021-12-07	1,460	1,460	1,460	1,460	100	486.67
2021-12-06	1,476	1,482	1,452	1,452	700	484
2021-12-03	-	-	-	1,476	-	492
2021-12-02	1,489	1,489	1,462	1,476	1,800	492
2021-12-01	-	-	-	1,489	-	496.33
2021-11-30	1,485	1,490	1,480	1,489	1,000	496.33
2021-11-29	1,450	1,568	1,450	1,484	2,000	494.67
2021-11-26	1,507	1,515	1,507	1,515	500	505
2021-11-25	1,518	1,539	1,481	1,539	1,300	513
2021-11-24	1,502	1,518	1,481	1,518	2,100	506
2021-11-22	1,499	1,500	1,499	1,500	400	500
2021-11-19	1,466	1,511	1,466	1,471	1,500	490.33
2021-11-18	1,461	1,479	1,460	1,479	400	493
2021-11-17	1,460	1,480	1,460	1,480	500	493.33
2021-11-16	1,485	1,500	1,479	1,500	900	500
2021-11-15	1,508	1,508	1,485	1,485	1,300	495
2021-11-12	1,472	1,472	1,462	1,462	1,000	487.33
2021-11-11	1,453	1,472	1,453	1,472	600	490.67
2021-11-10	1,443	1,453	1,443	1,453	200	484.33
2021-11-09	1,450	1,452	1,443	1,443	300	481
2021-11-08	1,441	1,450	1,441	1,450	400	483.33
2021-11-05	1,440	1,450	1,440	1,450	200	483.33
2021-11-04	1,450	1,452	1,439	1,439	700	479.67
2021-11-02	1,450	1,450	1,450	1,450	200	483.33
2021-11-01	1,462	1,462	1,440	1,440	1,400	480
2021-10-29	1,468	1,489	1,450	1,450	1,200	483.33
2021-10-28	1,460	1,476	1,460	1,475	300	491.67
2021-10-27	1,457	1,469	1,457	1,469	300	489.67
2021-10-26	-	-	-	1,453	-	484.33
2021-10-25	1,494	1,495	1,453	1,453	2,500	484.33
2021-10-22	1,494	1,495	1,493	1,495	500	498.33
2021-10-21	1,522	1,539	1,490	1,506	2,300	502
2021-10-20	1,522	1,539	1,490	1,506	2,300	502
2021-10-19	1,541	1,541	1,508	1,508	1,100	502.67
2021-10-18	1,630	1,630	1,501	1,547	8,300	515.67
2021-10-15	1,518	1,554	1,511	1,550	3,600	516.67
2021-10-14	1,478	1,506	1,478	1,506	1,300	502
2021-10-13	1,450	1,468	1,450	1,468	1,500	489.33
2021-10-12	1,460	1,460	1,452	1,452	300	484
2021-10-11	1,465	1,465	1,460	1,464	1,600	488
2021-10-08	1,470	1,481	1,462	1,465	900	488.33
2021-10-07	1,478	1,490	1,478	1,478	500	492.67
2021-10-06	1,500	1,502	1,482	1,489	2,200	496.33
2021-10-05	1,470	1,485	1,470	1,475	800	491.67
2021-10-04	1,500	1,500	1,475	1,475	900	491.67
2021-10-01	1,472	1,478	1,472	1,478	600	492.67
2021-09-30	1,474	1,474	1,473	1,473	700	491
2021-09-29	1,467	1,467	1,467	1,467	900	489
2021-09-28	1,490	1,490	1,490	1,490	400	496.67
2021-09-27	1,480	1,505	1,480	1,485	3,300	495
2021-09-24	1,509	1,509	1,498	1,500	1,000	500
2021-09-22	1,510	1,510	1,509	1,509	200	503
2021-09-21	1,474	1,510	1,474	1,510	1,900	503.33
2021-09-17	1,484	1,498	1,484	1,498	600	499.33
2021-09-16	1,489	1,500	1,473	1,474	400	491.33
2021-09-15	1,502	1,507	1,489	1,489	1,100	496.33
2021-09-14	1,527	1,527	1,495	1,502	2,100	500.67
2021-09-13	1,465	1,477	1,465	1,477	1,500	492.33
2021-09-10	1,454	1,463	1,443	1,463	1,900	487.67
2021-09-09	1,452	1,470	1,440	1,465	1,700	488.33
2021-09-08	1,471	1,471	1,453	1,453	1,600	484.33
2021-09-07	1,480	1,480	1,471	1,480	1,000	493.33
2021-09-06	1,505	1,505	1,481	1,481	1,900	493.67
2021-09-03	1,491	1,503	1,474	1,503	600	501
2021-09-02	1,494	1,494	1,492	1,493	700	497.67
2021-09-01	1,523	1,523	1,494	1,495	2,000	498.33
2021-08-31	1,504	1,510	1,487	1,509	2,100	503
2021-08-30	1,479	1,549	1,426	1,520	15,100	506.67
2021-08-27	1,650	1,697	1,650	1,673	6,400	557.67
2021-08-26	1,650	1,666	1,643	1,666	1,800	555.33
2021-08-25	1,641	1,668	1,641	1,664	1,700	554.67
2021-08-24	1,634	1,647	1,621	1,641	2,400	547
2021-08-23	1,609	1,634	1,600	1,633	3,900	544.33
2021-08-20	1,631	1,643	1,609	1,609	1,900	536.33
2021-08-19	1,658	1,664	1,645	1,645	2,000	548.33
2021-08-18	1,671	1,671	1,656	1,669	2,100	556.33
2021-08-17	1,673	1,673	1,668	1,673	1,500	557.67
2021-08-16	1,665	1,672	1,662	1,672	2,300	557.33
2021-08-13	1,663	1,669	1,660	1,669	1,000	556.33
2021-08-12	1,662	1,663	1,662	1,663	700	554.33
2021-08-11	1,660	1,663	1,655	1,655	900	551.67
2021-08-10	1,672	1,672	1,660	1,660	2,700	553.33
2021-08-06	1,689	1,689	1,676	1,679	1,000	559.67
2021-08-05	1,677	1,689	1,677	1,689	1,300	563
2021-08-04	1,706	1,706	1,677	1,678	1,400	559.33
2021-08-03	1,709	1,709	1,689	1,706	600	568.67
2021-08-02	1,709	1,709	1,685	1,709	700	569.67
2021-07-30	1,713	1,718	1,681	1,695	3,600	565
2021-07-29	1,704	1,723	1,701	1,723	1,200	574.33
2021-07-28	1,714	1,714	1,704	1,704	1,400	568
2021-07-27	1,710	1,714	1,710	1,714	500	571.33
2021-07-26	1,697	1,710	1,696	1,700	900	566.67
2021-07-21	1,714	1,714	1,690	1,705	1,200	568.33
2021-07-20	1,702	1,714	1,676	1,714	3,500	571.33
2021-07-19	1,705	1,739	1,705	1,720	1,200	573.33
2021-07-16	1,713	1,724	1,706	1,707	2,000	569
2021-07-15	1,705	1,720	1,703	1,717	3,300	572.33
2021-07-14	1,752	1,780	1,683	1,705	16,400	568.33
2021-07-13	1,764	1,840	1,764	1,840	11,300	613.33
2021-07-12	1,727	1,772	1,727	1,760	3,300	586.67
2021-07-09	1,727	1,727	1,700	1,727	1,600	575.67
2021-07-08	1,721	1,727	1,710	1,727	1,500	575.67
2021-07-07	1,740	1,747	1,721	1,721	1,500	573.67
2021-07-06	1,770	1,785	1,754	1,756	2,100	585.33
2021-07-05	1,769	1,770	1,750	1,770	1,600	590
2021-07-02	1,750	1,769	1,750	1,769	2,600	589.67
2021-07-01	1,700	1,728	1,700	1,714	3,500	571.33
2021-06-30	1,682	1,700	1,682	1,700	1,500	566.67
2021-06-29	1,683	1,697	1,677	1,682	1,600	560.67
2021-06-28	1,679	1,696	1,678	1,683	1,200	561
2021-06-25	1,687	1,687	1,679	1,679	400	559.67
2021-06-24	1,700	1,700	1,681	1,685	1,000	561.67
2021-06-23	1,688	1,688	1,687	1,687	300	562.33
2021-06-22	1,700	1,700	1,690	1,700	800	566.67
2021-06-21	1,677	1,699	1,666	1,699	700	566.33
2021-06-18	1,695	1,700	1,678	1,700	1,400	566.67
2021-06-17	1,670	1,670	1,655	1,655	1,800	551.67
2021-06-16	1,686	1,700	1,667	1,667	2,500	555.67
2021-06-15	1,690	1,700	1,661	1,686	2,000	562
2021-06-14	1,640	1,687	1,640	1,686	1,000	562
2021-06-11	1,616	1,631	1,616	1,631	500	543.67
2021-06-10	1,602	1,614	1,602	1,602	300	534
2021-06-09	1,613	1,613	1,602	1,602	900	534
2021-06-08	1,629	1,629	1,612	1,612	700	537.33
2021-06-07	1,644	1,645	1,631	1,631	500	543.67
2021-06-04	1,664	1,664	1,650	1,654	1,900	551.33
2021-06-03	1,636	1,668	1,620	1,665	1,800	555
2021-06-02	1,592	1,600	1,553	1,600	1,600	533.33
2021-06-01	1,548	1,580	1,542	1,580	2,100	526.67
2021-05-31	1,500	1,535	1,500	1,535	800	511.67
2021-05-28	1,500	1,511	1,485	1,494	3,000	498
2021-05-27	1,446	1,480	1,440	1,480	2,100	493.33
2021-05-26	1,410	1,466	1,410	1,446	1,100	482
2021-05-25	1,465	1,490	1,400	1,410	5,000	470
2021-05-24	1,488	1,488	1,450	1,465	2,900	488.33
2021-05-21	1,517	1,531	1,488	1,488	1,800	496
2021-05-20	1,527	1,527	1,501	1,517	800	505.67
2021-05-19	1,471	1,513	1,471	1,513	1,000	504.33
2021-05-18	1,527	1,527	1,472	1,472	2,900	490.67
2021-05-17	1,560	1,560	1,530	1,531	1,100	510.33
2021-05-14	1,547	1,580	1,540	1,560	1,400	520
2021-05-13	1,480	1,540	1,480	1,540	4,600	513.33
2021-05-12	1,531	1,540	1,465	1,465	4,900	488.33
2021-05-11	1,581	1,595	1,550	1,595	2,400	531.67
2021-05-10	1,573	1,597	1,573	1,597	5,400	532.33
2021-05-07	1,601	1,601	1,571	1,571	1,400	523.67
2021-05-06	-	-	-	1,616	-	538.67
2021-04-30	1,608	1,616	1,590	1,616	1,000	538.67
2021-04-28	1,617	1,633	1,611	1,611	900	537
2021-04-27	1,665	1,665	1,616	1,647	1,200	549
2021-04-26	1,679	1,685	1,662	1,665	900	555
2021-04-23	1,680	1,680	1,675	1,680	700	560
2021-04-22	1,657	1,661	1,657	1,661	500	553.67
2021-04-21	1,656	1,666	1,634	1,638	1,200	546
2021-04-20	1,630	1,645	1,630	1,645	1,200	548.33
2021-04-19	1,609	1,648	1,609	1,622	1,100	540.67
2021-04-16	1,611	1,649	1,610	1,649	800	549.67
2021-04-15	1,610	1,643	1,581	1,639	4,300	546.33
2021-04-14	1,706	1,706	1,583	1,648	9,700	549.33
2021-04-13	1,658	1,716	1,648	1,711	3,100	570.33
2021-04-12	1,577	1,660	1,577	1,638	10,300	546
2021-04-09	1,660	1,660	1,496	1,577	28,100	525.67
2021-04-08	1,794	1,805	1,653	1,662	14,200	554
2021-04-07	1,719	1,782	1,680	1,765	61,400	588.33
2021-04-06	1,720	1,720	1,720	1,720	20,200	573.33
2021-04-05	1,400	1,430	1,400	1,420	4,100	473.33
2021-04-02	1,393	1,398	1,389	1,398	1,200	466
2021-04-01	1,395	1,398	1,384	1,392	800	464
2021-03-31	1,374	1,395	1,374	1,393	1,700	464.33
2021-03-30	1,346	1,382	1,346	1,380	1,000	460
2021-03-29	1,320	1,348	1,320	1,331	2,000	443.67
2021-03-26	1,348	1,359	1,345	1,350	600	450
2021-03-25	1,330	1,345	1,330	1,345	400	448.33
2021-03-24	1,352	1,360	1,350	1,351	1,200	450.33
2021-03-23	1,398	1,398	1,370	1,370	1,400	456.67
2021-03-22	1,379	1,398	1,349	1,375	1,900	458.33
2021-03-19	1,366	1,398	1,322	1,326	4,300	442
2021-03-18	1,326	1,330	1,310	1,314	2,200	438
2021-03-17	1,300	1,327	1,300	1,327	500	442.33
2021-03-16	1,298	1,312	1,289	1,300	2,200	433.33
2021-03-15	1,275	1,289	1,271	1,289	1,300	429.67
2021-03-12	1,270	1,270	1,261	1,270	900	423.33
2021-03-11	1,264	1,267	1,260	1,260	600	420
2021-03-10	1,250	1,250	1,250	1,250	200	416.67
2021-03-09	1,240	1,268	1,240	1,268	300	422.67
2021-03-08	1,250	1,252	1,234	1,240	1,900	413.33
2021-03-05	1,258	1,260	1,250	1,250	400	416.67
2021-03-04	1,243	1,267	1,243	1,258	1,000	419.33
2021-03-03	1,235	1,251	1,235	1,251	200	417
2021-03-02	1,231	1,250	1,224	1,250	800	416.67
2021-03-01	1,233	1,236	1,233	1,236	800	412
2021-02-26	1,257	1,257	1,232	1,236	900	412
2021-02-25	1,236	1,251	1,225	1,250	1,000	416.67
2021-02-24	1,250	1,266	1,250	1,266	900	422
2021-02-22	1,260	1,260	1,260	1,260	400	420
2021-02-19	1,255	1,255	1,245	1,255	1,300	418.33
2021-02-18	1,260	1,266	1,260	1,266	300	422
2021-02-17	1,265	1,266	1,264	1,266	1,400	422
2021-02-16	1,265	1,265	1,250	1,250	600	416.67
2021-02-15	1,261	1,268	1,260	1,268	900	422.67
2021-02-12	1,250	1,261	1,250	1,261	600	420.33
2021-02-10	1,250	1,250	1,236	1,250	700	416.67
2021-02-09	1,240	1,250	1,240	1,250	600	416.67
2021-02-08	1,240	1,265	1,221	1,240	2,700	413.33
2021-02-05	1,259	1,274	1,256	1,256	800	418.67
2021-02-04	1,275	1,275	1,250	1,251	300	417
2021-02-03	1,244	1,245	1,243	1,245	400	415
2021-02-02	1,241	1,241	1,241	1,241	100	413.67
2021-02-01	1,227	1,240	1,227	1,240	300	413.33
2021-01-29	1,230	1,230	1,230	1,230	300	410
2021-01-28	1,253	1,254	1,223	1,238	1,200	412.67
2021-01-27	1,244	1,244	1,223	1,223	1,500	407.67
2021-01-26	1,220	1,260	1,220	1,222	1,000	407.33
2021-01-25	1,205	1,220	1,203	1,220	1,500	406.67
2021-01-22	1,201	1,205	1,201	1,205	800	401.67
2021-01-21	1,198	1,202	1,198	1,202	200	400.67
2021-01-20	1,201	1,201	1,201	1,201	100	400.33
2021-01-19	1,201	1,201	1,201	1,201	100	400.33
2021-01-18	1,193	1,201	1,193	1,201	300	400.33
2021-01-15	1,196	1,196	1,196	1,196	700	398.67
2021-01-14	1,202	1,202	1,190	1,196	1,600	398.67
2021-01-13	1,209	1,209	1,202	1,202	700	400.67
2021-01-12	1,197	1,197	1,190	1,190	400	396.67
2021-01-08	1,188	1,188	1,188	1,188	200	396
2021-01-07	1,173	1,180	1,173	1,180	300	393.33
2021-01-06	1,200	1,205	1,177	1,177	400	392.33
2021-01-05	1,195	1,195	1,190	1,190	200	396.67
2021-01-04	1,180	1,198	1,170	1,198	400	399.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30