1. HOME >
  2. 株価時系列 >
  3. 2736 >
  4. 2021年

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
2021-12-301,4721,4721,4721,4724001,472
2021-12-291,4661,4731,4661,4737001,473
2021-12-281,4711,4711,4661,4667001,466
2021-12-271,4681,4701,4681,4701,1001,470
2021-12-241,4631,4771,4631,4778001,477
2021-12-231,4791,4791,4611,4639001,463
2021-12-221,4931,4931,4931,4931001,493
2021-12-211,4711,4941,4601,4941,0001,494
2021-12-201,4721,4771,4721,4728001,472
2021-12-171,4741,4741,4741,4743001,474
2021-12-161,4931,5101,4751,4761,5001,476
2021-12-151,4951,4971,4951,4971,3001,497
2021-12-141,4811,4821,4741,4821,0001,482
2021-12-131,4621,4731,4621,4707001,470
2021-12-101,4651,4651,4621,4622001,462
2021-12-091,4601,4601,4601,4601001,460
2021-12-08---1,460-1,460
2021-12-071,4601,4601,4601,4601001,460
2021-12-061,4761,4821,4521,4527001,452
2021-12-03---1,476-1,476
2021-12-021,4891,4891,4621,4761,8001,476
2021-12-01---1,489-1,489
2021-11-301,4851,4901,4801,4891,0001,489
2021-11-291,4501,5681,4501,4842,0001,484
2021-11-261,5071,5151,5071,5155001,515
2021-11-251,5181,5391,4811,5391,3001,539
2021-11-241,5021,5181,4811,5182,1001,518
2021-11-221,4991,5001,4991,5004001,500
2021-11-191,4661,5111,4661,4711,5001,471
2021-11-181,4611,4791,4601,4794001,479
2021-11-171,4601,4801,4601,4805001,480
2021-11-161,4851,5001,4791,5009001,500
2021-11-151,5081,5081,4851,4851,3001,485
2021-11-121,4721,4721,4621,4621,0001,462
2021-11-111,4531,4721,4531,4726001,472
2021-11-101,4431,4531,4431,4532001,453
2021-11-091,4501,4521,4431,4433001,443
2021-11-081,4411,4501,4411,4504001,450
2021-11-051,4401,4501,4401,4502001,450
2021-11-041,4501,4521,4391,4397001,439
2021-11-021,4501,4501,4501,4502001,450
2021-11-011,4621,4621,4401,4401,4001,440
2021-10-291,4681,4891,4501,4501,2001,450
2021-10-281,4601,4761,4601,4753001,475
2021-10-271,4571,4691,4571,4693001,469
2021-10-26---1,453-1,453
2021-10-251,4941,4951,4531,4532,5001,453
2021-10-221,4941,4951,4931,4955001,495
2021-10-211,5221,5391,4901,5062,3001,506
2021-10-201,5221,5391,4901,5062,3001,506
2021-10-191,5411,5411,5081,5081,1001,508
2021-10-181,6301,6301,5011,5478,3001,547
2021-10-151,5181,5541,5111,5503,6001,550
2021-10-141,4781,5061,4781,5061,3001,506
2021-10-131,4501,4681,4501,4681,5001,468
2021-10-121,4601,4601,4521,4523001,452
2021-10-111,4651,4651,4601,4641,6001,464
2021-10-081,4701,4811,4621,4659001,465
2021-10-071,4781,4901,4781,4785001,478
2021-10-061,5001,5021,4821,4892,2001,489
2021-10-051,4701,4851,4701,4758001,475
2021-10-041,5001,5001,4751,4759001,475
2021-10-011,4721,4781,4721,4786001,478
2021-09-301,4741,4741,4731,4737001,473
2021-09-291,4671,4671,4671,4679001,467
2021-09-281,4901,4901,4901,4904001,490
2021-09-271,4801,5051,4801,4853,3001,485
2021-09-241,5091,5091,4981,5001,0001,500
2021-09-221,5101,5101,5091,5092001,509
2021-09-211,4741,5101,4741,5101,9001,510
2021-09-171,4841,4981,4841,4986001,498
2021-09-161,4891,5001,4731,4744001,474
2021-09-151,5021,5071,4891,4891,1001,489
2021-09-141,5271,5271,4951,5022,1001,502
2021-09-131,4651,4771,4651,4771,5001,477
2021-09-101,4541,4631,4431,4631,9001,463
2021-09-091,4521,4701,4401,4651,7001,465
2021-09-081,4711,4711,4531,4531,6001,453
2021-09-071,4801,4801,4711,4801,0001,480
2021-09-061,5051,5051,4811,4811,9001,481
2021-09-031,4911,5031,4741,5036001,503
2021-09-021,4941,4941,4921,4937001,493
2021-09-011,5231,5231,4941,4952,0001,495
2021-08-311,5041,5101,4871,5092,1001,509
2021-08-301,4791,5491,4261,52015,1001,520
2021-08-271,6501,6971,6501,6736,4001,673
2021-08-261,6501,6661,6431,6661,8001,666
2021-08-251,6411,6681,6411,6641,7001,664
2021-08-241,6341,6471,6211,6412,4001,641
2021-08-231,6091,6341,6001,6333,9001,633
2021-08-201,6311,6431,6091,6091,9001,609
2021-08-191,6581,6641,6451,6452,0001,645
2021-08-181,6711,6711,6561,6692,1001,669
2021-08-171,6731,6731,6681,6731,5001,673
2021-08-161,6651,6721,6621,6722,3001,672
2021-08-131,6631,6691,6601,6691,0001,669
2021-08-121,6621,6631,6621,6637001,663
2021-08-111,6601,6631,6551,6559001,655
2021-08-101,6721,6721,6601,6602,7001,660
2021-08-061,6891,6891,6761,6791,0001,679
2021-08-051,6771,6891,6771,6891,3001,689
2021-08-041,7061,7061,6771,6781,4001,678
2021-08-031,7091,7091,6891,7066001,706
2021-08-021,7091,7091,6851,7097001,709
2021-07-301,7131,7181,6811,6953,6001,695
2021-07-291,7041,7231,7011,7231,2001,723
2021-07-281,7141,7141,7041,7041,4001,704
2021-07-271,7101,7141,7101,7145001,714
2021-07-261,6971,7101,6961,7009001,700
2021-07-211,7141,7141,6901,7051,2001,705
2021-07-201,7021,7141,6761,7143,5001,714
2021-07-191,7051,7391,7051,7201,2001,720
2021-07-161,7131,7241,7061,7072,0001,707
2021-07-151,7051,7201,7031,7173,3001,717
2021-07-141,7521,7801,6831,70516,4001,705
2021-07-131,7641,8401,7641,84011,3001,840
2021-07-121,7271,7721,7271,7603,3001,760
2021-07-091,7271,7271,7001,7271,6001,727
2021-07-081,7211,7271,7101,7271,5001,727
2021-07-071,7401,7471,7211,7211,5001,721
2021-07-061,7701,7851,7541,7562,1001,756
2021-07-051,7691,7701,7501,7701,6001,770
2021-07-021,7501,7691,7501,7692,6001,769
2021-07-011,7001,7281,7001,7143,5001,714
2021-06-301,6821,7001,6821,7001,5001,700
2021-06-291,6831,6971,6771,6821,6001,682
2021-06-281,6791,6961,6781,6831,2001,683
2021-06-251,6871,6871,6791,6794001,679
2021-06-241,7001,7001,6811,6851,0001,685
2021-06-231,6881,6881,6871,6873001,687
2021-06-221,7001,7001,6901,7008001,700
2021-06-211,6771,6991,6661,6997001,699
2021-06-181,6951,7001,6781,7001,4001,700
2021-06-171,6701,6701,6551,6551,8001,655
2021-06-161,6861,7001,6671,6672,5001,667
2021-06-151,6901,7001,6611,6862,0001,686
2021-06-141,6401,6871,6401,6861,0001,686
2021-06-111,6161,6311,6161,6315001,631
2021-06-101,6021,6141,6021,6023001,602
2021-06-091,6131,6131,6021,6029001,602
2021-06-081,6291,6291,6121,6127001,612
2021-06-071,6441,6451,6311,6315001,631
2021-06-041,6641,6641,6501,6541,9001,654
2021-06-031,6361,6681,6201,6651,8001,665
2021-06-021,5921,6001,5531,6001,6001,600
2021-06-011,5481,5801,5421,5802,1001,580
2021-05-311,5001,5351,5001,5358001,535
2021-05-281,5001,5111,4851,4943,0001,494
2021-05-271,4461,4801,4401,4802,1001,480
2021-05-261,4101,4661,4101,4461,1001,446
2021-05-251,4651,4901,4001,4105,0001,410
2021-05-241,4881,4881,4501,4652,9001,465
2021-05-211,5171,5311,4881,4881,8001,488
2021-05-201,5271,5271,5011,5178001,517
2021-05-191,4711,5131,4711,5131,0001,513
2021-05-181,5271,5271,4721,4722,9001,472
2021-05-171,5601,5601,5301,5311,1001,531
2021-05-141,5471,5801,5401,5601,4001,560
2021-05-131,4801,5401,4801,5404,6001,540
2021-05-121,5311,5401,4651,4654,9001,465
2021-05-111,5811,5951,5501,5952,4001,595
2021-05-101,5731,5971,5731,5975,4001,597
2021-05-071,6011,6011,5711,5711,4001,571
2021-05-06---1,616-1,616
2021-04-301,6081,6161,5901,6161,0001,616
2021-04-281,6171,6331,6111,6119001,611
2021-04-271,6651,6651,6161,6471,2001,647
2021-04-261,6791,6851,6621,6659001,665
2021-04-231,6801,6801,6751,6807001,680
2021-04-221,6571,6611,6571,6615001,661
2021-04-211,6561,6661,6341,6381,2001,638
2021-04-201,6301,6451,6301,6451,2001,645
2021-04-191,6091,6481,6091,6221,1001,622
2021-04-161,6111,6491,6101,6498001,649
2021-04-151,6101,6431,5811,6394,3001,639
2021-04-141,7061,7061,5831,6489,7001,648
2021-04-131,6581,7161,6481,7113,1001,711
2021-04-121,5771,6601,5771,63810,3001,638
2021-04-091,6601,6601,4961,57728,1001,577
2021-04-081,7941,8051,6531,66214,2001,662
2021-04-071,7191,7821,6801,76561,4001,765
2021-04-061,7201,7201,7201,72020,2001,720
2021-04-051,4001,4301,4001,4204,1001,420
2021-04-021,3931,3981,3891,3981,2001,398
2021-04-011,3951,3981,3841,3928001,392
2021-03-311,3741,3951,3741,3931,7001,393
2021-03-301,3461,3821,3461,3801,0001,380
2021-03-291,3201,3481,3201,3312,0001,331
2021-03-261,3481,3591,3451,3506001,350
2021-03-251,3301,3451,3301,3454001,345
2021-03-241,3521,3601,3501,3511,2001,351
2021-03-231,3981,3981,3701,3701,4001,370
2021-03-221,3791,3981,3491,3751,9001,375
2021-03-191,3661,3981,3221,3264,3001,326
2021-03-181,3261,3301,3101,3142,2001,314
2021-03-171,3001,3271,3001,3275001,327
2021-03-161,2981,3121,2891,3002,2001,300
2021-03-151,2751,2891,2711,2891,3001,289
2021-03-121,2701,2701,2611,2709001,270
2021-03-111,2641,2671,2601,2606001,260
2021-03-101,2501,2501,2501,2502001,250
2021-03-091,2401,2681,2401,2683001,268
2021-03-081,2501,2521,2341,2401,9001,240
2021-03-051,2581,2601,2501,2504001,250
2021-03-041,2431,2671,2431,2581,0001,258
2021-03-031,2351,2511,2351,2512001,251
2021-03-021,2311,2501,2241,2508001,250
2021-03-011,2331,2361,2331,2368001,236
2021-02-261,2571,2571,2321,2369001,236
2021-02-251,2361,2511,2251,2501,0001,250
2021-02-241,2501,2661,2501,2669001,266
2021-02-221,2601,2601,2601,2604001,260
2021-02-191,2551,2551,2451,2551,3001,255
2021-02-181,2601,2661,2601,2663001,266
2021-02-171,2651,2661,2641,2661,4001,266
2021-02-161,2651,2651,2501,2506001,250
2021-02-151,2611,2681,2601,2689001,268
2021-02-121,2501,2611,2501,2616001,261
2021-02-101,2501,2501,2361,2507001,250
2021-02-091,2401,2501,2401,2506001,250
2021-02-081,2401,2651,2211,2402,7001,240
2021-02-051,2591,2741,2561,2568001,256
2021-02-041,2751,2751,2501,2513001,251
2021-02-031,2441,2451,2431,2454001,245
2021-02-021,2411,2411,2411,2411001,241
2021-02-011,2271,2401,2271,2403001,240
2021-01-291,2301,2301,2301,2303001,230
2021-01-281,2531,2541,2231,2381,2001,238
2021-01-271,2441,2441,2231,2231,5001,223
2021-01-261,2201,2601,2201,2221,0001,222
2021-01-251,2051,2201,2031,2201,5001,220
2021-01-221,2011,2051,2011,2058001,205
2021-01-211,1981,2021,1981,2022001,202
2021-01-201,2011,2011,2011,2011001,201
2021-01-191,2011,2011,2011,2011001,201
2021-01-181,1931,2011,1931,2013001,201
2021-01-151,1961,1961,1961,1967001,196
2021-01-141,2021,2021,1901,1961,6001,196
2021-01-131,2091,2091,2021,2027001,202
2021-01-121,1971,1971,1901,1904001,190
2021-01-081,1881,1881,1881,1882001,188
2021-01-071,1731,1801,1731,1803001,180
2021-01-061,2001,2051,1771,1774001,177
2021-01-051,1951,1951,1901,1902001,190
2021-01-041,1801,1981,1701,1984001,198

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