6890 (株)フェローテックホールディングス 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
2021-12-033,7953,8203,6753,6851,508,5003,685
2021-12-023,7353,8703,6703,7802,617,7003,780
2021-12-013,8303,8653,6403,8202,202,9003,820
2021-11-303,8303,8853,7053,7302,349,9003,730
2021-11-293,5053,8203,5003,6702,229,1003,670
2021-11-263,6603,6803,5403,6052,014,5003,605
2021-11-253,9503,9653,6753,6852,408,7003,685
2021-11-243,9303,9953,8253,9253,913,8003,925
2021-11-224,4104,5104,3554,4301,355,0004,430
2021-11-194,5704,6954,4154,4352,510,4004,435
2021-11-184,4654,5154,3554,4451,735,3004,445
2021-11-174,3004,5454,2954,4602,918,3004,460
2021-11-164,4154,4754,1954,2903,406,1004,290
2021-11-154,0704,4904,0304,4006,136,7004,400
2021-11-123,8503,8753,7503,8601,649,5003,860
2021-11-113,7203,8503,6953,7901,108,1003,790
2021-11-103,6803,8053,6253,7601,240,3003,760
2021-11-093,7453,8303,6603,6701,095,7003,670
2021-11-083,6353,7153,5653,660723,8003,660
2021-11-053,7153,8053,6603,665987,1003,665
2021-11-043,8403,8603,6203,6701,658,5003,670
2021-11-023,8653,9803,7253,7401,952,1003,740
2021-11-013,8603,9153,7753,8651,201,4003,865
2021-10-293,8553,8703,7503,8001,337,3003,800
2021-10-283,7703,8453,7303,8351,389,2003,835
2021-10-273,7053,7853,6653,7851,362,9003,785
2021-10-263,7353,7703,6353,7152,025,4003,715
2021-10-253,4203,7053,3803,6803,210,4003,680
2021-10-223,2153,4103,2103,3301,357,0003,330
2021-10-213,3103,3703,1953,2401,598,1003,240
2021-10-203,6003,6203,3653,4101,813,2003,410
2021-10-193,3903,5603,3853,5151,753,4003,515
2021-10-183,3003,3703,2053,3401,612,6003,340
2021-10-153,1403,3103,0903,2952,113,6003,295
2021-10-142,9603,0302,9333,0201,219,6003,020
2021-10-132,9752,9902,8802,9221,388,1002,922
2021-10-122,9373,0652,9063,0251,351,3003,025
2021-10-112,8982,9582,8532,937832,0002,937
2021-10-082,9502,9822,8782,9121,267,8002,912
2021-10-072,8902,9502,8652,8781,077,7002,878
2021-10-062,9593,0152,8102,8551,732,0002,855
2021-10-052,8232,9392,7342,8932,369,6002,893
2021-10-043,1453,1652,9162,9231,717,2002,923
2021-10-013,1903,3003,0903,1101,211,8003,110
2021-09-303,2903,2903,1153,1901,206,5003,190
2021-09-293,2453,3803,2353,305918,6003,305
2021-09-283,4103,4653,3153,375850,6003,375
2021-09-273,4653,5453,4203,440890,4003,440
2021-09-243,6753,6753,4903,5251,499,0003,525
2021-09-223,5653,5853,4103,4501,439,3003,450
2021-09-213,5053,6753,4503,5951,733,9003,595
2021-09-173,7353,7853,6453,7151,539,8003,715
2021-09-163,9803,9803,5753,7103,180,6003,710
2021-09-153,9154,0153,9003,9401,172,9003,940
2021-09-144,0404,0503,9153,9601,651,2003,960
2021-09-133,9354,1003,9103,9602,388,5003,960
2021-09-103,6953,8953,6653,8652,135,4003,865
2021-09-093,5903,7603,5553,6252,148,7003,625
2021-09-083,4403,6703,4253,6602,097,4003,660
2021-09-073,6003,6253,4403,4901,791,5003,490
2021-09-063,4153,5503,3353,5302,513,1003,530
2021-09-033,3303,3603,2403,3151,190,0003,315
2021-09-023,3003,3653,2403,2601,293,3003,260
2021-09-013,3003,3503,2053,3051,937,4003,305
2021-08-313,0703,2753,0453,2402,191,9003,240
2021-08-303,0403,0802,9773,0651,743,4003,065
2021-08-272,9112,9242,8412,857885,7002,857
2021-08-262,9382,9812,9172,9331,561,0002,933
2021-08-252,8972,9322,8162,8721,345,4002,872
2021-08-242,7612,9132,7482,8831,808,4002,883
2021-08-232,6872,7362,6302,6791,424,2002,679
2021-08-202,8702,9222,6552,6642,067,5002,664
2021-08-193,0103,0352,8302,8502,425,3002,850
2021-08-182,9203,1052,8723,0902,485,8003,090
2021-08-173,1453,1702,8992,9554,821,0002,955
2021-08-163,1903,1903,1903,190502,9003,190
2021-08-132,7602,7762,6552,686788,0002,686
2021-08-122,7422,7782,7152,749527,4002,749
2021-08-112,8332,8352,7312,753715,6002,753
2021-08-102,7532,8682,7532,832674,2002,832
2021-08-062,8352,8622,7732,803711,0002,803
2021-08-052,8472,9012,8412,857420,3002,857
2021-08-042,9502,9602,8402,856599,8002,856
2021-08-032,8482,9492,8482,923735,6002,923
2021-08-022,8132,9002,7432,8371,177,0002,837
2021-07-302,9172,9412,8592,887649,8002,887
2021-07-292,8692,9502,8262,937806,9002,937
2021-07-282,8782,9102,7832,8251,195,0002,825
2021-07-272,9602,9862,9112,928557,9002,928
2021-07-262,9833,0152,9562,975579,7002,975
2021-07-212,9882,9942,9122,942784,5002,942
2021-07-202,9343,0252,9062,9111,162,3002,911
2021-07-193,0053,0552,9002,9341,264,2002,934
2021-07-163,1303,1453,0453,085822,2003,085
2021-07-153,1653,1753,0653,100674,0003,100
2021-07-143,1703,2753,1503,175770,7003,175
2021-07-133,1303,2303,1203,195928,5003,195
2021-07-123,1003,1203,0053,0851,091,0003,085
2021-07-092,8533,0802,8463,0651,467,4003,065
2021-07-083,0053,0152,8572,9031,529,6002,903
2021-07-073,0303,1052,9923,020834,1003,020
2021-07-063,1403,2003,1003,105548,7003,105
2021-07-053,1003,1853,0703,175677,2003,175
2021-07-023,2203,2803,1103,1451,388,1003,145
2021-07-013,4003,4003,2603,2601,232,3003,260
2021-06-303,3003,4403,2553,4151,308,9003,415
2021-06-293,4803,5703,2653,3502,530,0003,350
2021-06-283,4353,4503,3503,380743,1003,380
2021-06-253,3853,4503,3203,4351,007,6003,435
2021-06-243,3653,5203,3253,3851,424,6003,385
2021-06-233,4003,4303,2403,3601,156,4003,360
2021-06-223,3653,3803,2353,3801,030,9003,380
2021-06-213,2503,3703,2303,275896,1003,275
2021-06-183,3553,4653,3253,3451,575,0003,345
2021-06-173,2303,3503,2003,320863,2003,320
2021-06-163,2353,3903,1853,2551,407,2003,255
2021-06-153,3353,3403,2053,3001,004,6003,300
2021-06-143,1503,3003,1203,2651,284,5003,265
2021-06-113,0703,1202,9903,100859,4003,100
2021-06-102,9693,1052,9403,0751,345,9003,075
2021-06-093,2403,2802,9913,0301,824,0003,030
2021-06-083,2303,3303,1853,2151,227,6003,215
2021-06-073,3503,3703,1603,2352,275,1003,235
2021-06-042,9503,2202,9263,2102,854,2003,210
2021-06-032,8903,0102,8882,9854,052,1002,985
2021-06-022,7452,7982,7082,7451,534,4002,745
2021-06-012,6482,7592,6272,7451,858,3002,745
2021-05-312,5902,6852,5892,6562,449,1002,656
2021-05-282,5522,5632,4452,5251,784,3002,525
2021-05-272,3772,5302,3622,5301,922,9002,530
2021-05-262,2652,3462,2562,306565,1002,306
2021-05-252,2702,3042,2602,274624,5002,274
2021-05-242,2452,2882,2302,240563,4002,240
2021-05-212,3152,3422,2242,227878,0002,227
2021-05-202,1492,2882,1352,2801,122,1002,280
2021-05-192,1202,1902,1192,142735,4002,142
2021-05-182,2102,2112,1232,1651,273,8002,165
2021-05-172,4502,4532,1892,2302,312,8002,230
2021-05-142,2202,2592,1552,200903,4002,200
2021-05-132,1112,1852,0932,1371,181,6002,137
2021-05-122,3642,4072,1942,2471,097,2002,247
2021-05-112,4052,4332,3482,358796,0002,358
2021-05-102,4932,5382,4412,451582,0002,451
2021-05-072,4012,4872,4012,476512,4002,476
2021-05-062,4262,4542,3912,410498,2002,410
2021-04-302,4852,5232,4432,452430,5002,452
2021-04-282,4062,5182,4032,500623,9002,500
2021-04-272,5742,5752,4422,450745,1002,450
2021-04-262,4762,5562,4602,5511,130,4002,551
2021-04-232,4072,4852,3792,437544,2002,437
2021-04-222,3862,4492,3602,449706,5002,449
2021-04-212,3442,3862,3032,336642,4002,336
2021-04-202,3882,4282,3422,426637,3002,426
2021-04-192,4402,4852,3982,430636,4002,430
2021-04-162,4182,4912,4162,453827,8002,453
2021-04-152,3952,4192,3752,402340,0002,402
2021-04-142,4352,4562,3782,440586,5002,440
2021-04-132,4002,4572,3742,435541,6002,435
2021-04-122,4892,5112,4062,432736,1002,432
2021-04-092,5472,5722,4872,514750,4002,514
2021-04-082,5722,5812,5022,547935,4002,547
2021-04-072,4302,5572,4202,5561,142,2002,556
2021-04-062,5052,5052,3932,439940,5002,439
2021-04-052,4832,5302,4572,4571,543,7002,457
2021-04-022,3492,4492,3322,4462,484,7002,446
2021-04-012,2452,3102,2352,276832,6002,276
2021-03-312,2102,2382,1522,209579,0002,209
2021-03-302,1162,2082,1052,196576,3002,196
2021-03-292,2002,2022,0942,115514,6002,115
2021-03-262,2002,2022,1452,151414,7002,151
2021-03-252,2002,2022,1262,190505,5002,190
2021-03-242,1902,2192,1212,162657,5002,162
2021-03-232,2872,3352,2412,245713,7002,245
2021-03-222,2622,3252,2422,266790,6002,266
2021-03-192,1552,2702,1512,231720,0002,231
2021-03-182,2482,2902,2062,2281,001,7002,228
2021-03-172,1402,2242,1332,185659,6002,185
2021-03-162,1882,2412,1312,150846,6002,150
2021-03-152,1492,1952,1152,141717,2002,141
2021-03-122,0822,1952,0822,193990,5002,193
2021-03-112,0632,0691,9582,0481,181,1002,048
2021-03-102,1622,1802,0702,081590,7002,081
2021-03-092,0752,1482,0232,1041,088,1002,104
2021-03-082,2902,2962,1582,175833,0002,175
2021-03-052,2112,2222,0902,1901,230,8002,190
2021-03-042,2912,3512,2662,291926,2002,291
2021-03-032,3762,3862,2932,367983,6002,367
2021-03-022,3402,4072,2802,3581,523,7002,358
2021-03-012,2202,3072,1752,2991,410,8002,299
2021-02-262,1602,1742,0572,1251,661,3002,125
2021-02-252,3372,3412,2372,247918,6002,247
2021-02-242,3182,3202,2252,2371,788,8002,237
2021-02-222,1952,3602,1842,3432,732,4002,343
2021-02-192,0082,1542,0022,1201,929,3002,120
2021-02-182,0602,0981,9752,0181,194,3002,018
2021-02-172,0002,0671,9752,0602,011,7002,060
2021-02-161,8861,9941,8531,9761,695,1001,976
2021-02-151,9492,0201,8751,8981,822,4001,898
2021-02-121,9312,0211,8101,8593,175,1001,859
2021-02-101,7061,7201,6851,691588,6001,691
2021-02-091,6581,7301,6581,712682,3001,712
2021-02-081,7011,7021,6501,669773,1001,669
2021-02-051,7191,7341,6941,724477,1001,724
2021-02-041,7351,7471,6521,706795,7001,706
2021-02-031,8001,8081,7171,754715,8001,754
2021-02-021,7451,7851,7111,776642,1001,776
2021-02-011,6231,7511,6161,740798,4001,740
2021-01-291,7041,7601,6551,684883,3001,684
2021-01-281,6241,7431,6001,7041,413,0001,704
2021-01-271,8241,8241,6611,7021,820,0001,702
2021-01-261,9041,9041,8101,823831,5001,823
2021-01-251,8701,9251,8551,886962,9001,886
2021-01-221,8811,9241,8031,8451,274,4001,845
2021-01-212,0472,0471,8671,8881,857,7001,888
2021-01-201,9742,0751,9612,0011,475,6002,001
2021-01-191,9792,0071,8931,9111,189,6001,911
2021-01-181,8941,9971,8551,9691,250,1001,969
2021-01-152,1502,1631,9771,9961,872,3001,996
2021-01-142,2002,2351,9502,0522,955,9002,052
2021-01-132,0422,1762,0202,1562,088,0002,156
2021-01-122,0122,0701,9662,0092,941,9002,009
2021-01-081,8181,9101,8121,8921,228,7001,892
2021-01-071,8311,8461,7661,792774,1001,792
2021-01-061,8171,8611,8021,814764,5001,814
2021-01-051,7261,8411,7191,817913,9001,817
2021-01-041,7971,8021,7171,755896,5001,755

分割・併合履歴 : なし