2736 フェスタリアホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,401	1,410	1,401	1,410	200	470
2023-12-28	1,391	1,391	1,384	1,391	800	463.67
2023-12-27	1,391	1,415	1,391	1,399	300	466.33
2023-12-26	1,385	1,465	1,373	1,384	2,600	461.33
2023-12-25	1,422	1,422	1,360	1,405	2,700	468.33
2023-12-22	1,425	1,430	1,422	1,422	500	474
2023-12-21	1,431	1,439	1,430	1,439	700	479.67
2023-12-20	1,440	1,459	1,431	1,431	1,400	477
2023-12-19	1,440	1,440	1,435	1,435	600	478.33
2023-12-18	1,437	1,438	1,435	1,438	300	479.33
2023-12-15	1,447	1,447	1,436	1,437	1,000	479
2023-12-14	1,449	1,449	1,435	1,435	800	478.33
2023-12-13	1,445	1,445	1,445	1,445	100	481.67
2023-12-12	1,430	1,434	1,430	1,434	300	478
2023-12-11	1,435	1,435	1,430	1,430	700	476.67
2023-12-08	1,441	1,441	1,435	1,435	1,100	478.33
2023-12-07	1,445	1,445	1,445	1,445	100	481.67
2023-12-06	-	-	-	1,445	-	481.67
2023-12-05	1,445	1,445	1,445	1,445	100	481.67
2023-12-04	1,450	1,452	1,449	1,450	600	483.33
2023-12-01	1,452	1,452	1,450	1,450	1,400	483.33
2023-11-30	1,453	1,453	1,452	1,452	800	484
2023-11-29	1,453	1,453	1,453	1,453	200	484.33
2023-11-28	1,452	1,452	1,452	1,452	200	484
2023-11-27	1,451	1,479	1,451	1,451	600	483.67
2023-11-24	1,460	1,479	1,460	1,474	700	491.33
2023-11-22	1,456	1,456	1,456	1,456	100	485.33
2023-11-21	1,451	1,451	1,450	1,450	500	483.33
2023-11-20	1,435	1,450	1,435	1,450	400	483.33
2023-11-17	1,450	1,450	1,450	1,450	100	483.33
2023-11-16	1,445	1,449	1,437	1,437	700	479
2023-11-15	1,443	1,449	1,433	1,433	600	477.67
2023-11-14	1,445	1,449	1,445	1,449	300	483
2023-11-13	-	-	-	1,431	-	477
2023-11-10	1,426	1,431	1,426	1,431	200	477
2023-11-09	-	-	-	1,428	-	476
2023-11-08	1,444	1,445	1,428	1,428	1,100	476
2023-11-07	1,434	1,434	1,434	1,434	100	478
2023-11-06	1,444	1,446	1,434	1,434	400	478
2023-11-02	1,437	1,444	1,437	1,444	300	481.33
2023-11-01	1,438	1,438	1,436	1,436	300	478.67
2023-10-31	1,410	1,438	1,410	1,438	200	479.33
2023-10-30	1,406	1,406	1,405	1,405	400	468.33
2023-10-27	1,436	1,436	1,407	1,407	400	469
2023-10-26	1,420	1,420	1,405	1,406	800	468.67
2023-10-25	1,425	1,425	1,425	1,425	400	475
2023-10-24	1,428	1,439	1,428	1,434	400	478
2023-10-23	1,441	1,441	1,441	1,441	600	480.33
2023-10-20	1,441	1,441	1,440	1,441	500	480.33
2023-10-19	1,450	1,450	1,450	1,450	300	483.33
2023-10-18	-	-	-	1,458	-	486
2023-10-17	-	-	-	1,458	-	486
2023-10-16	1,474	1,474	1,458	1,458	600	486
2023-10-13	1,479	1,479	1,470	1,474	600	491.33
2023-10-12	1,479	1,479	1,479	1,479	100	493
2023-10-11	1,450	1,450	1,446	1,446	200	482
2023-10-10	1,450	1,450	1,445	1,445	300	481.67
2023-10-06	1,455	1,455	1,450	1,450	1,200	483.33
2023-10-05	1,450	1,456	1,450	1,455	1,100	485
2023-10-04	1,461	1,479	1,460	1,479	600	493
2023-10-03	1,470	1,470	1,461	1,461	800	487
2023-10-02	1,465	1,469	1,464	1,464	400	488
2023-09-29	1,469	1,469	1,466	1,466	300	488.67
2023-09-28	1,468	1,468	1,468	1,468	200	489.33
2023-09-27	1,469	1,469	1,468	1,468	500	489.33
2023-09-26	1,470	1,470	1,470	1,470	200	490
2023-09-25	1,470	1,470	1,470	1,470	600	490
2023-09-22	1,475	1,475	1,475	1,475	200	491.67
2023-09-21	1,470	1,470	1,470	1,470	500	490
2023-09-20	1,470	1,471	1,470	1,471	300	490.33
2023-09-19	1,471	1,475	1,470	1,470	600	490
2023-09-15	1,471	1,472	1,470	1,471	900	490.33
2023-09-14	1,483	1,483	1,471	1,471	1,300	490.33
2023-09-13	1,491	1,494	1,483	1,483	900	494.33
2023-09-12	1,493	1,493	1,491	1,491	400	497
2023-09-11	1,494	1,494	1,489	1,489	200	496.33
2023-09-08	1,488	1,498	1,488	1,497	300	499
2023-09-07	1,489	1,489	1,488	1,488	300	496
2023-09-06	1,495	1,495	1,489	1,489	1,200	496.33
2023-09-05	1,492	1,495	1,489	1,495	1,500	498.33
2023-09-04	1,497	1,497	1,486	1,492	1,800	497.33
2023-09-01	1,479	1,497	1,467	1,497	3,500	499
2023-08-31	1,463	1,479	1,463	1,479	3,700	493
2023-08-30	1,465	1,488	1,452	1,463	11,800	487.67
2023-08-29	1,573	1,599	1,559	1,595	7,000	531.67
2023-08-28	1,578	1,584	1,570	1,574	2,500	524.67
2023-08-25	1,571	1,580	1,560	1,579	3,400	526.33
2023-08-24	1,585	1,585	1,572	1,572	1,500	524
2023-08-23	1,584	1,586	1,584	1,585	1,000	528.33
2023-08-22	1,585	1,585	1,585	1,585	400	528.33
2023-08-21	1,596	1,596	1,574	1,585	1,600	528.33
2023-08-18	1,580	1,582	1,580	1,582	500	527.33
2023-08-17	1,580	1,582	1,574	1,582	600	527.33
2023-08-16	1,576	1,584	1,576	1,580	600	526.67
2023-08-15	1,584	1,584	1,573	1,576	1,500	525.33
2023-08-14	1,582	1,584	1,574	1,584	2,200	528
2023-08-10	1,566	1,582	1,566	1,582	400	527.33
2023-08-09	1,558	1,565	1,558	1,560	2,100	520
2023-08-08	1,554	1,562	1,553	1,555	700	518.33
2023-08-07	1,556	1,556	1,555	1,555	1,800	518.33
2023-08-04	1,565	1,565	1,557	1,564	1,400	521.33
2023-08-03	1,560	1,566	1,558	1,566	2,300	522
2023-08-02	1,564	1,564	1,560	1,560	300	520
2023-08-01	1,566	1,567	1,565	1,565	1,000	521.67
2023-07-31	1,565	1,568	1,557	1,567	800	522.33
2023-07-28	1,555	1,565	1,555	1,565	300	521.67
2023-07-27	1,569	1,569	1,560	1,560	200	520
2023-07-26	1,560	1,569	1,559	1,559	600	519.67
2023-07-25	1,569	1,569	1,560	1,560	300	520
2023-07-24	1,570	1,570	1,555	1,555	400	518.33
2023-07-21	1,546	1,560	1,546	1,560	500	520
2023-07-20	1,558	1,559	1,557	1,557	900	519
2023-07-19	1,557	1,558	1,548	1,557	600	519
2023-07-18	1,540	1,548	1,540	1,543	1,500	514.33
2023-07-14	1,536	1,536	1,535	1,536	1,400	512
2023-07-13	1,556	1,556	1,536	1,536	1,500	512
2023-07-12	1,545	1,556	1,540	1,556	600	518.67
2023-07-11	1,569	1,569	1,545	1,545	700	515
2023-07-10	1,570	1,578	1,529	1,535	1,300	511.67
2023-07-07	1,570	1,580	1,570	1,570	800	523.33
2023-07-06	1,559	1,570	1,559	1,570	1,300	523.33
2023-07-05	1,560	1,560	1,558	1,558	400	519.33
2023-07-04	1,553	1,553	1,545	1,545	700	515
2023-07-03	1,554	1,558	1,554	1,558	500	519.33
2023-06-30	1,546	1,548	1,535	1,548	600	516
2023-06-29	1,528	1,545	1,528	1,540	400	513.33
2023-06-28	1,529	1,546	1,528	1,528	300	509.33
2023-06-27	1,520	1,548	1,516	1,548	600	516
2023-06-26	1,522	1,522	1,521	1,521	300	507
2023-06-23	-	-	-	1,533	-	511
2023-06-22	1,533	1,533	1,533	1,533	200	511
2023-06-21	1,533	1,533	1,532	1,532	400	510.67
2023-06-20	1,550	1,550	1,538	1,538	500	512.67
2023-06-19	1,554	1,554	1,554	1,554	100	518
2023-06-16	1,556	1,556	1,551	1,551	1,400	517
2023-06-15	1,561	1,561	1,560	1,560	600	520
2023-06-14	1,567	1,569	1,560	1,560	1,200	520
2023-06-13	1,558	1,558	1,558	1,558	100	519.33
2023-06-12	1,566	1,566	1,558	1,558	800	519.33
2023-06-09	1,560	1,560	1,560	1,560	900	520
2023-06-08	1,560	1,560	1,560	1,560	200	520
2023-06-07	1,568	1,568	1,560	1,560	500	520
2023-06-06	-	-	-	1,568	-	522.67
2023-06-05	1,568	1,568	1,566	1,568	400	522.67
2023-06-02	1,551	1,568	1,551	1,555	600	518.33
2023-06-01	1,544	1,555	1,544	1,555	400	518.33
2023-05-31	1,539	1,539	1,539	1,539	300	513
2023-05-30	1,567	1,567	1,555	1,555	800	518.33
2023-05-29	1,557	1,557	1,535	1,535	600	511.67
2023-05-26	1,540	1,540	1,532	1,532	1,200	510.67
2023-05-25	1,542	1,542	1,541	1,541	200	513.67
2023-05-24	1,539	1,542	1,539	1,542	400	514
2023-05-23	1,552	1,552	1,552	1,552	100	517.33
2023-05-22	1,570	1,570	1,558	1,558	300	519.33
2023-05-19	1,560	1,570	1,558	1,558	1,000	519.33
2023-05-18	-	-	-	1,560	-	520
2023-05-17	1,560	1,564	1,557	1,560	400	520
2023-05-16	1,560	1,560	1,554	1,554	500	518
2023-05-15	1,555	1,556	1,555	1,556	800	518.67
2023-05-12	1,555	1,560	1,555	1,558	900	519.33
2023-05-11	1,553	1,557	1,551	1,552	1,000	517.33
2023-05-10	1,564	1,564	1,551	1,551	600	517
2023-05-09	1,551	1,557	1,550	1,553	1,000	517.67
2023-05-08	1,574	1,574	1,567	1,570	400	523.33
2023-05-02	1,552	1,570	1,552	1,570	400	523.33
2023-05-01	1,546	1,552	1,546	1,552	300	517.33
2023-04-28	1,577	1,577	1,547	1,547	200	515.67
2023-04-27	1,590	1,590	1,550	1,580	9,000	526.67
2023-04-26	1,512	1,512	1,496	1,510	1,000	503.33
2023-04-25	1,514	1,519	1,512	1,512	1,000	504
2023-04-24	1,514	1,514	1,514	1,514	400	504.67
2023-04-21	1,520	1,529	1,520	1,529	200	509.67
2023-04-20	1,510	1,520	1,510	1,515	800	505
2023-04-19	1,501	1,520	1,501	1,520	300	506.67
2023-04-18	1,498	1,519	1,498	1,501	1,900	500.33
2023-04-17	1,497	1,497	1,489	1,490	900	496.67
2023-04-14	1,481	1,487	1,481	1,487	500	495.67
2023-04-13	1,478	1,480	1,478	1,480	500	493.33
2023-04-12	1,484	1,486	1,478	1,478	800	492.67
2023-04-11	1,482	1,482	1,480	1,480	1,000	493.33
2023-04-10	-	-	-	1,492	-	497.33
2023-04-07	1,486	1,492	1,486	1,492	200	497.33
2023-04-06	1,486	1,490	1,486	1,490	200	496.67
2023-04-05	1,488	1,488	1,486	1,486	300	495.33
2023-04-04	1,485	1,485	1,484	1,484	200	494.67
2023-04-03	1,490	1,490	1,485	1,485	400	495
2023-03-31	1,489	1,489	1,488	1,488	300	496
2023-03-30	1,474	1,500	1,474	1,500	1,000	500
2023-03-29	1,495	1,495	1,465	1,470	300	490
2023-03-28	-	-	-	1,495	-	498.33
2023-03-27	1,463	1,495	1,463	1,495	1,800	498.33
2023-03-24	1,465	1,465	1,465	1,465	100	488.33
2023-03-23	1,465	1,465	1,465	1,465	100	488.33
2023-03-22	1,470	1,470	1,462	1,462	200	487.33
2023-03-20	-	-	-	1,461	-	487
2023-03-17	1,461	1,461	1,461	1,461	100	487
2023-03-16	1,460	1,460	1,460	1,460	500	486.67
2023-03-15	1,461	1,461	1,461	1,461	500	487
2023-03-14	1,475	1,475	1,461	1,461	600	487
2023-03-13	1,492	1,492	1,490	1,490	300	496.67
2023-03-10	1,467	1,494	1,467	1,494	1,100	498
2023-03-09	1,470	1,470	1,470	1,470	100	490
2023-03-08	1,471	1,483	1,471	1,475	400	491.67
2023-03-07	1,490	1,495	1,489	1,495	1,200	498.33
2023-03-06	1,475	1,490	1,460	1,460	800	486.67
2023-03-03	1,462	1,462	1,460	1,460	200	486.67
2023-03-02	1,468	1,468	1,460	1,460	300	486.67
2023-03-01	1,478	1,479	1,444	1,479	2,900	493
2023-02-28	1,467	1,481	1,421	1,470	6,200	490
2023-02-27	1,465	1,467	1,463	1,467	1,000	489
2023-02-24	1,467	1,467	1,467	1,467	300	489
2023-02-22	1,470	1,470	1,462	1,463	600	487.67
2023-02-21	1,470	1,470	1,470	1,470	200	490
2023-02-20	1,466	1,470	1,466	1,470	300	490
2023-02-17	1,465	1,466	1,465	1,466	300	488.67
2023-02-16	1,461	1,462	1,461	1,462	1,400	487.33
2023-02-15	1,470	1,470	1,461	1,461	800	487
2023-02-14	1,486	1,486	1,475	1,480	700	493.33
2023-02-13	1,490	1,490	1,483	1,485	400	495
2023-02-10	1,485	1,485	1,485	1,485	100	495
2023-02-09	-	-	-	1,485	-	495
2023-02-08	1,485	1,485	1,485	1,485	100	495
2023-02-07	1,486	1,491	1,479	1,491	1,100	497
2023-02-06	1,499	1,499	1,499	1,499	100	499.67
2023-02-03	1,498	1,498	1,498	1,498	100	499.33
2023-02-02	1,490	1,490	1,490	1,490	400	496.67
2023-02-01	1,481	1,481	1,481	1,481	200	493.67
2023-01-31	1,478	1,478	1,478	1,478	200	492.67
2023-01-30	-	-	-	1,499	-	499.67
2023-01-27	1,468	1,499	1,468	1,499	800	499.67
2023-01-26	1,481	1,481	1,467	1,467	800	489
2023-01-25	1,483	1,484	1,481	1,481	500	493.67
2023-01-24	1,472	1,472	1,472	1,472	300	490.67
2023-01-23	1,469	1,469	1,465	1,465	300	488.33
2023-01-20	1,461	1,461	1,461	1,461	100	487
2023-01-19	1,455	1,472	1,455	1,461	800	487
2023-01-18	1,469	1,471	1,466	1,471	800	490.33
2023-01-17	1,439	1,474	1,439	1,469	400	489.67
2023-01-16	1,485	1,485	1,453	1,453	800	484.33
2023-01-13	1,438	1,459	1,435	1,459	2,200	486.33
2023-01-12	1,455	1,489	1,455	1,459	600	486.33
2023-01-11	1,445	1,445	1,445	1,445	100	481.67
2023-01-10	1,450	1,452	1,450	1,452	700	484
2023-01-06	1,452	1,452	1,452	1,452	100	484
2023-01-05	1,473	1,473	1,473	1,473	200	491
2023-01-04	1,455	1,479	1,448	1,473	600	491

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