6890 (株)フェローテックホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,364 | 2,377 | 2,204 | 2,256 | 2,146,100 | 2,256 |
| 2025-04-03 | 2,450 | 2,498 | 2,436 | 2,464 | 835,200 | 2,464 |
| 2025-04-02 | 2,640 | 2,640 | 2,592 | 2,600 | 836,400 | 2,600 |
| 2025-04-01 | 2,718 | 2,723 | 2,596 | 2,619 | 1,417,800 | 2,619 |
| 2025-03-31 | 2,767 | 2,778 | 2,668 | 2,673 | 1,172,200 | 2,673 |
| 2025-03-28 | 2,836 | 2,876 | 2,817 | 2,817 | 711,300 | 2,817 |
| 2025-03-27 | 2,955 | 2,965 | 2,921 | 2,960 | 851,800 | 2,960 |
| 2025-03-26 | 2,876 | 3,015 | 2,857 | 2,984 | 2,341,200 | 2,984 |
| 2025-03-25 | 2,929 | 2,949 | 2,874 | 2,909 | 1,851,400 | 2,909 |
| 2025-03-24 | 3,005 | 3,020 | 2,887 | 2,889 | 1,763,600 | 2,889 |
| 2025-03-21 | 2,986 | 3,075 | 2,982 | 3,040 | 3,133,500 | 3,040 |
| 2025-03-19 | 2,860 | 2,884 | 2,827 | 2,857 | 1,864,600 | 2,857 |
| 2025-03-18 | 2,900 | 2,934 | 2,778 | 2,822 | 2,162,700 | 2,822 |
| 2025-03-17 | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 | 2,935 |
| 2025-03-14 | 2,689 | 2,893 | 2,688 | 2,866 | 2,120,300 | 2,866 |
| 2025-03-13 | 2,639 | 2,728 | 2,630 | 2,689 | 1,440,800 | 2,689 |
| 2025-03-12 | 2,510 | 2,660 | 2,507 | 2,652 | 1,578,300 | 2,652 |
| 2025-03-11 | 2,367 | 2,502 | 2,367 | 2,489 | 989,300 | 2,489 |
| 2025-03-10 | 2,352 | 2,428 | 2,346 | 2,407 | 780,100 | 2,407 |
| 2025-03-07 | 2,306 | 2,360 | 2,299 | 2,351 | 566,400 | 2,351 |
| 2025-03-06 | 2,295 | 2,337 | 2,295 | 2,330 | 539,600 | 2,330 |
| 2025-03-05 | 2,313 | 2,330 | 2,272 | 2,286 | 814,700 | 2,286 |
| 2025-03-04 | 2,333 | 2,341 | 2,293 | 2,323 | 920,600 | 2,323 |
| 2025-03-03 | 2,346 | 2,375 | 2,340 | 2,352 | 651,500 | 2,352 |
| 2025-02-28 | 2,350 | 2,356 | 2,328 | 2,335 | 858,500 | 2,335 |
| 2025-02-27 | 2,383 | 2,396 | 2,366 | 2,378 | 695,000 | 2,378 |
| 2025-02-26 | 2,366 | 2,367 | 2,340 | 2,365 | 541,300 | 2,365 |
| 2025-02-25 | 2,345 | 2,385 | 2,331 | 2,372 | 1,023,400 | 2,372 |
| 2025-02-21 | 2,375 | 2,395 | 2,359 | 2,386 | 610,500 | 2,386 |
| 2025-02-20 | 2,395 | 2,405 | 2,372 | 2,380 | 635,900 | 2,380 |
| 2025-02-19 | 2,404 | 2,431 | 2,395 | 2,396 | 597,200 | 2,396 |
| 2025-02-18 | 2,368 | 2,428 | 2,359 | 2,408 | 793,100 | 2,408 |
| 2025-02-17 | 2,450 | 2,481 | 2,371 | 2,378 | 2,174,600 | 2,378 |
| 2025-02-14 | 2,628 | 2,628 | 2,583 | 2,590 | 506,600 | 2,590 |
| 2025-02-13 | 2,605 | 2,628 | 2,595 | 2,628 | 386,000 | 2,628 |
| 2025-02-12 | 2,606 | 2,611 | 2,580 | 2,603 | 274,300 | 2,603 |
| 2025-02-10 | 2,580 | 2,596 | 2,561 | 2,591 | 236,500 | 2,591 |
| 2025-02-07 | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | 2,598 |
| 2025-02-06 | 2,530 | 2,586 | 2,528 | 2,585 | 282,300 | 2,585 |
| 2025-02-05 | 2,571 | 2,579 | 2,524 | 2,525 | 366,500 | 2,525 |
| 2025-02-04 | 2,538 | 2,567 | 2,532 | 2,554 | 324,700 | 2,554 |
| 2025-02-03 | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | 2,506 |
| 2025-01-31 | 2,596 | 2,603 | 2,569 | 2,587 | 378,800 | 2,587 |
| 2025-01-30 | 2,604 | 2,625 | 2,592 | 2,605 | 286,200 | 2,605 |
| 2025-01-29 | 2,632 | 2,647 | 2,599 | 2,609 | 331,200 | 2,609 |
| 2025-01-28 | 2,632 | 2,648 | 2,594 | 2,600 | 741,000 | 2,600 |
| 2025-01-27 | 2,702 | 2,720 | 2,672 | 2,704 | 610,700 | 2,704 |
| 2025-01-24 | 2,700 | 2,741 | 2,678 | 2,693 | 635,800 | 2,693 |
| 2025-01-23 | 2,729 | 2,736 | 2,677 | 2,696 | 599,600 | 2,696 |
| 2025-01-22 | 2,679 | 2,733 | 2,671 | 2,733 | 835,700 | 2,733 |
| 2025-01-21 | 2,647 | 2,672 | 2,619 | 2,672 | 632,800 | 2,672 |
| 2025-01-20 | 2,591 | 2,656 | 2,585 | 2,648 | 563,200 | 2,648 |
| 2025-01-17 | 2,543 | 2,572 | 2,515 | 2,572 | 440,900 | 2,572 |
| 2025-01-16 | 2,565 | 2,568 | 2,524 | 2,548 | 552,100 | 2,548 |
| 2025-01-15 | 2,600 | 2,604 | 2,532 | 2,551 | 550,200 | 2,551 |
| 2025-01-14 | 2,637 | 2,641 | 2,584 | 2,604 | 625,200 | 2,604 |
| 2025-01-10 | 2,680 | 2,708 | 2,657 | 2,675 | 592,200 | 2,675 |
| 2025-01-09 | 2,648 | 2,704 | 2,610 | 2,681 | 767,500 | 2,681 |
| 2025-01-08 | 2,623 | 2,693 | 2,601 | 2,663 | 633,200 | 2,663 |
| 2025-01-07 | 2,580 | 2,632 | 2,579 | 2,624 | 763,000 | 2,624 |
| 2025-01-06 | 2,560 | 2,585 | 2,543 | 2,562 | 367,600 | 2,562 |
分割・併合履歴 ： なし