6890 (株)フェローテックホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2,840 | 2,909 | 2,822 | 2,904 | 705,600 | 2,904 |
| 2024-04-17 | 2,911 | 2,928 | 2,846 | 2,846 | 672,200 | 2,846 |
| 2024-04-16 | 2,950 | 2,965 | 2,896 | 2,896 | 689,500 | 2,896 |
| 2024-04-15 | 2,923 | 2,982 | 2,922 | 2,975 | 372,400 | 2,975 |
| 2024-04-12 | 3,010 | 3,060 | 2,962 | 2,968 | 719,000 | 2,968 |
| 2024-04-11 | 2,981 | 2,983 | 2,945 | 2,959 | 854,600 | 2,959 |
| 2024-04-10 | 3,010 | 3,055 | 2,991 | 3,015 | 633,600 | 3,015 |
| 2024-04-09 | 2,900 | 3,030 | 2,892 | 3,025 | 1,652,800 | 3,025 |
| 2024-04-08 | 2,908 | 2,913 | 2,862 | 2,867 | 589,700 | 2,867 |
| 2024-04-05 | 2,868 | 2,874 | 2,828 | 2,859 | 749,800 | 2,859 |
| 2024-04-04 | 2,939 | 2,952 | 2,901 | 2,915 | 531,700 | 2,915 |
| 2024-04-03 | 2,895 | 2,924 | 2,849 | 2,902 | 701,200 | 2,902 |
| 2024-04-02 | 2,906 | 2,941 | 2,903 | 2,931 | 490,600 | 2,931 |
| 2024-04-01 | 2,983 | 2,983 | 2,905 | 2,905 | 455,300 | 2,905 |
| 2024-03-29 | 2,936 | 2,963 | 2,898 | 2,958 | 632,700 | 2,958 |
| 2024-03-28 | 2,930 | 2,989 | 2,926 | 2,931 | 706,300 | 2,931 |
| 2024-03-27 | 2,950 | 2,974 | 2,930 | 2,966 | 688,400 | 2,966 |
| 2024-03-26 | 2,925 | 2,954 | 2,908 | 2,933 | 595,900 | 2,933 |
| 2024-03-25 | 2,949 | 2,989 | 2,943 | 2,943 | 659,800 | 2,943 |
| 2024-03-22 | 3,020 | 3,060 | 2,966 | 2,988 | 772,000 | 2,988 |
| 2024-03-21 | 2,940 | 3,010 | 2,935 | 2,987 | 1,039,200 | 2,987 |
| 2024-03-19 | 2,880 | 2,893 | 2,847 | 2,884 | 542,000 | 2,884 |
| 2024-03-18 | 2,830 | 2,883 | 2,830 | 2,883 | 560,300 | 2,883 |
| 2024-03-15 | 2,800 | 2,821 | 2,774 | 2,807 | 860,800 | 2,807 |
| 2024-03-14 | 2,832 | 2,862 | 2,808 | 2,830 | 885,100 | 2,830 |
| 2024-03-13 | 2,902 | 2,925 | 2,825 | 2,872 | 901,000 | 2,872 |
| 2024-03-12 | 2,798 | 2,874 | 2,795 | 2,860 | 906,900 | 2,860 |
| 2024-03-11 | 3,010 | 3,015 | 2,826 | 2,845 | 2,419,100 | 2,845 |
| 2024-03-08 | 2,982 | 3,135 | 2,982 | 3,075 | 1,675,600 | 3,075 |
| 2024-03-07 | 3,030 | 3,060 | 2,967 | 2,967 | 1,076,800 | 2,967 |
| 2024-03-06 | 2,923 | 3,015 | 2,922 | 3,015 | 610,200 | 3,015 |
| 2024-03-05 | 2,974 | 2,983 | 2,923 | 2,966 | 708,600 | 2,966 |
| 2024-03-04 | 3,020 | 3,075 | 2,972 | 2,972 | 1,035,600 | 2,972 |
| 2024-03-01 | 3,005 | 3,030 | 2,963 | 2,970 | 829,000 | 2,970 |
| 2024-02-29 | 2,948 | 2,998 | 2,919 | 2,989 | 949,100 | 2,989 |
| 2024-02-28 | 2,911 | 2,995 | 2,893 | 2,990 | 963,200 | 2,990 |
| 2024-02-27 | 2,989 | 3,020 | 2,912 | 2,912 | 1,133,200 | 2,912 |
| 2024-02-26 | 3,025 | 3,085 | 2,967 | 3,000 | 1,741,300 | 3,000 |
| 2024-02-22 | 2,825 | 3,015 | 2,762 | 3,015 | 2,939,800 | 3,015 |
| 2024-02-21 | 2,800 | 2,805 | 2,744 | 2,768 | 1,010,800 | 2,768 |
| 2024-02-20 | 2,837 | 2,842 | 2,810 | 2,821 | 848,200 | 2,821 |
| 2024-02-19 | 2,843 | 2,893 | 2,820 | 2,837 | 816,800 | 2,837 |
| 2024-02-16 | 2,900 | 2,938 | 2,839 | 2,867 | 1,813,600 | 2,867 |
| 2024-02-15 | 2,805 | 2,943 | 2,795 | 2,894 | 2,149,500 | 2,894 |
| 2024-02-14 | 2,897 | 2,897 | 2,851 | 2,876 | 909,000 | 2,876 |
| 2024-02-13 | 2,945 | 2,978 | 2,880 | 2,901 | 1,128,100 | 2,901 |
| 2024-02-09 | 2,911 | 2,942 | 2,890 | 2,913 | 744,900 | 2,913 |
| 2024-02-08 | 2,915 | 2,944 | 2,901 | 2,914 | 556,400 | 2,914 |
| 2024-02-07 | 2,907 | 2,915 | 2,862 | 2,888 | 485,800 | 2,888 |
| 2024-02-06 | 2,925 | 2,929 | 2,881 | 2,907 | 509,800 | 2,907 |
| 2024-02-05 | 2,909 | 2,927 | 2,879 | 2,900 | 684,900 | 2,900 |
| 2024-02-02 | 2,846 | 2,909 | 2,844 | 2,891 | 878,200 | 2,891 |
| 2024-02-01 | 2,843 | 2,865 | 2,822 | 2,830 | 756,300 | 2,830 |
| 2024-01-31 | 2,820 | 2,888 | 2,810 | 2,864 | 955,800 | 2,864 |
| 2024-01-30 | 2,945 | 2,947 | 2,889 | 2,889 | 797,400 | 2,889 |
| 2024-01-29 | 2,925 | 2,952 | 2,904 | 2,926 | 814,200 | 2,926 |
| 2024-01-26 | 3,020 | 3,045 | 2,921 | 2,936 | 2,610,600 | 2,936 |
| 2024-01-25 | 2,948 | 3,125 | 2,945 | 3,120 | 2,791,400 | 3,120 |
| 2024-01-24 | 2,895 | 2,950 | 2,863 | 2,945 | 1,441,900 | 2,945 |
| 2024-01-23 | 2,994 | 3,005 | 2,881 | 2,887 | 2,018,400 | 2,887 |
| 2024-01-22 | 2,942 | 3,005 | 2,901 | 2,988 | 2,481,300 | 2,988 |
| 2024-01-19 | 2,744 | 2,865 | 2,739 | 2,865 | 1,962,600 | 2,865 |
| 2024-01-18 | 2,670 | 2,703 | 2,666 | 2,694 | 550,300 | 2,694 |
| 2024-01-17 | 2,724 | 2,749 | 2,674 | 2,674 | 946,300 | 2,674 |
| 2024-01-16 | 2,736 | 2,742 | 2,696 | 2,696 | 641,100 | 2,696 |
| 2024-01-15 | 2,716 | 2,742 | 2,712 | 2,730 | 590,600 | 2,730 |
| 2024-01-12 | 2,750 | 2,753 | 2,695 | 2,721 | 872,300 | 2,721 |
| 2024-01-11 | 2,766 | 2,769 | 2,725 | 2,745 | 703,100 | 2,745 |
| 2024-01-10 | 2,682 | 2,720 | 2,665 | 2,719 | 859,100 | 2,719 |
| 2024-01-09 | 2,650 | 2,695 | 2,632 | 2,664 | 1,129,000 | 2,664 |
| 2024-01-05 | 2,639 | 2,647 | 2,610 | 2,617 | 726,700 | 2,617 |
| 2024-01-04 | 2,592 | 2,649 | 2,571 | 2,638 | 901,100 | 2,638 |
分割・併合履歴 ： なし
