1. HOME >
  2. 株価時系列 >
  3. 6890 >
  4. 2020年

6890 (株)フェローテックホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7611,7861,7111,759790,4001,759
2020-12-291,7401,7701,7141,766957,3001,766
2020-12-281,6551,7251,6551,7001,039,8001,700
2020-12-251,6501,6651,6321,637561,2001,637
2020-12-241,5891,6641,5891,6321,202,6001,632
2020-12-231,5501,6001,5471,590706,7001,590
2020-12-221,5851,6091,5021,5251,048,2001,525
2020-12-211,5921,6281,5621,595923,7001,595
2020-12-181,5801,6231,5681,587985,6001,587
2020-12-171,5871,5871,5311,557773,4001,557
2020-12-161,5021,5901,4981,5751,181,6001,575
2020-12-151,5261,5511,5001,510999,4001,510
2020-12-141,4001,5231,3961,5061,511,6001,506
2020-12-111,4191,4601,3951,403635,6001,403
2020-12-101,4001,4291,3871,399820,9001,399
2020-12-091,3781,4381,3571,4301,045,8001,430
2020-12-081,3001,3821,2851,382578,3001,382
2020-12-071,4231,4281,3071,3301,106,2001,330
2020-12-041,4081,4301,3451,4001,172,4001,400
2020-12-031,3451,4011,3371,3941,250,8001,394
2020-12-021,2921,3361,2921,3311,076,8001,331
2020-12-011,2591,2801,2421,280747,6001,280
2020-11-301,2301,2601,2161,238836,0001,238
2020-11-271,1851,2131,1731,207534,2001,207
2020-11-261,1561,1821,1511,173240,3001,173
2020-11-251,2001,2101,1591,166609,5001,166
2020-11-241,1341,1871,1331,168488,4001,168
2020-11-201,1141,1471,1101,127340,7001,127
2020-11-191,1301,1321,1041,113466,7001,113
2020-11-181,1521,1621,1331,149413,9001,149
2020-11-171,1941,2201,1551,164788,4001,164
2020-11-161,1231,2101,1231,1961,635,1001,196
2020-11-131,1001,1051,0841,097606,6001,097
2020-11-121,0781,0921,0681,080506,1001,080
2020-11-111,0551,0791,0521,074335,7001,074
2020-11-101,0831,0901,0441,062447,0001,062
2020-11-091,0751,0871,0651,073368,1001,073
2020-11-061,0581,0701,0451,052337,9001,052
2020-11-051,0181,0571,0091,045584,6001,045
2020-11-041,0401,0451,0071,011257,3001,011
2020-11-029991,0179961,011217,9001,011
2020-10-301,0341,0349951,004327,8001,004
2020-10-291,0111,0259981,020479,3001,020
2020-10-281,0221,0471,0221,045233,6001,045
2020-10-279881,0409771,033345,6001,033
2020-10-261,0521,0521,0211,021336,0001,021
2020-10-231,0701,0701,0221,043330,9001,043
2020-10-221,0701,0731,0441,055350,9001,055
2020-10-211,0881,0911,0721,075342,3001,075
2020-10-201,0521,0831,0471,069345,2001,069
2020-10-191,0351,0611,0301,057390,2001,057
2020-10-161,0391,0451,0071,017492,2001,017
2020-10-151,0521,0571,0231,050708,7001,050
2020-10-141,1131,1141,0611,064906,1001,064
2020-10-131,0511,0951,0511,0921,054,0001,092
2020-10-121,0411,0771,0401,0502,019,8001,050
2020-10-09967976955966481,800966
2020-10-08945970939965670,700965
2020-10-07912934910934434,700934
2020-10-06929943924926464,700926
2020-10-05900928900917593,500917
2020-10-02909918883886736,900886
2020-09-30891904887899427,200899
2020-09-29881901881892432,900892
2020-09-28900902878883393,100883
2020-09-25886900881889547,400889
2020-09-24897904868872531,200872
2020-09-23899924898906562,700906
2020-09-18900909885904600,500904
2020-09-17910921900903573,400903
2020-09-169229368969101,243,800910
2020-09-15867879858877363,000877
2020-09-14840868840865416,800865
2020-09-11850850831839385,000839
2020-09-108078628048491,079,200849
2020-09-09786803786800217,200800
2020-09-08785807785807271,300807
2020-09-07771788762785283,200785
2020-09-04766779759777319,400777
2020-09-03796808788796441,100796
2020-09-02782805780790457,400790
2020-09-01772775762774170,500774
2020-08-31772785768771225,900771
2020-08-28766795758768571,000768
2020-08-27775778762765203,500765
2020-08-26772782770775261,200775
2020-08-25783792762771461,800771
2020-08-24780797767779552,700779
2020-08-21759772759770490,700770
2020-08-20761774742749517,200749
2020-08-19760764749764362,800764
2020-08-188008017547591,128,500759
2020-08-177618157517972,923,400797
2020-08-14712719701705298,600705
2020-08-13703716701711343,800711
2020-08-12688699686699298,200699
2020-08-11673684670683220,200683
2020-08-07673676662672234,100672
2020-08-06664680662673174,500673
2020-08-05667674657668158,900668
2020-08-04658673658673204,500673
2020-08-03636653636648176,700648
2020-07-31660666623624457,200624
2020-07-30668676659668198,800668
2020-07-29671674660664302,000664
2020-07-28685692674675215,400675
2020-07-27686686665683422,200683
2020-07-22693707693697352,300697
2020-07-21698702687698436,200698
2020-07-20683695670693298,900693
2020-07-17702704678687487,600687
2020-07-166987186886981,059,300698
2020-07-15674693670682522,900682
2020-07-14660672655664227,600664
2020-07-13654670654670266,900670
2020-07-10664665648651401,500651
2020-07-09670676660668361,000668
2020-07-08653679653673427,700673
2020-07-07680683658665458,800665
2020-07-06637671636665455,400665
2020-07-03625635623635269,300635
2020-07-02652653619625612,800625
2020-07-01655663642646399,900646
2020-06-30670672640649452,900649
2020-06-29668671647651591,900651
2020-06-26696698676686540,300686
2020-06-25695696685693584,700693
2020-06-24725728700706501,800706
2020-06-237047437047221,032,200722
2020-06-22710711694695625,600695
2020-06-19711716702710539,700710
2020-06-18719719697706770,800706
2020-06-177647767137251,520,800725
2020-06-16750774742759994,000759
2020-06-15754757706711745,300711
2020-06-12700750690741843,900741
2020-06-11793795747755871,000755
2020-06-10787794774785763,700785
2020-06-09786786751769751,700769
2020-06-08800801769782987,100782
2020-06-05721765718762928,900762
2020-06-04739743711719458,100719
2020-06-03741765725731770,800731
2020-06-02744745733735460,700735
2020-06-01735738725736400,000736
2020-05-29730740715721546,700721
2020-05-28751773732744954,500744
2020-05-27734744725742404,000742
2020-05-26740747727733442,100733
2020-05-25724742722738609,400738
2020-05-22707720703707425,400707
2020-05-21723737708717464,700717
2020-05-20698721698715577,300715
2020-05-19698705681691427,200691
2020-05-18691692670678347,700678
2020-05-15706716680692561,600692
2020-05-14717724683686804,300686
2020-05-13721738713730637,900730
2020-05-127357587257441,103,300744
2020-05-117117397047301,555,200730
2020-05-08659679644674831,100674
2020-05-07629659626649856,400649
2020-05-01631635616619680,400619
2020-04-306306566306511,069,000651
2020-04-28621624607615642,200615
2020-04-27623628614619779,300619
2020-04-24627628608610473,300610
2020-04-23626641621640518,200640
2020-04-22622625605611662,500611
2020-04-216606736346391,130,600639
2020-04-206376676336501,088,500650
2020-04-17605632601629773,500629
2020-04-16589592576590436,400590
2020-04-15601608585591752,200591
2020-04-14567599567595770,400595
2020-04-13578580564564477,000564
2020-04-10576584559579454,200579
2020-04-09571584568576716,200576
2020-04-08565574544563669,500563
2020-04-07554570545565606,700565
2020-04-06500539491535454,000535
2020-04-03526533502506281,500506
2020-04-02521533515520280,000520
2020-04-01549565526529336,600529
2020-03-31554574543553447,300553
2020-03-30539547528542511,000542
2020-03-27566568545561434,200561
2020-03-26560567545550509,800550
2020-03-255955965555781,071,100578
2020-03-245255585185541,074,600554
2020-03-23490500471498866,200498
2020-03-19530532493498633,700498
2020-03-18515541505512908,300512
2020-03-17467515463501967,000501
2020-03-164905174774831,048,000483
2020-03-134614994504771,267,100477
2020-03-12530560512516752,800516
2020-03-11577589549549494,900549
2020-03-10530573502567808,200567
2020-03-095905935465501,097,700550
2020-03-06640648622627644,100627
2020-03-05673675641647944,300647
2020-03-04650672645662439,300662
2020-03-03702702658662747,700662
2020-03-02639690637673970,200673
2020-02-286616746486501,067,000650
2020-02-277257266856911,085,800691
2020-02-26712726690725823,600725
2020-02-25704730702722650,300722
2020-02-21760784757758474,400758
2020-02-20787790751755577,600755
2020-02-19742766741761516,700761
2020-02-18756756725733887,400733
2020-02-17780780753763510,500763
2020-02-14794796784784427,800784
2020-02-13810810792798437,300798
2020-02-12818821806812429,600812
2020-02-10818824811821227,900821
2020-02-07837839817830501,000830
2020-02-06842847833842718,200842
2020-02-05837843824837374,800837
2020-02-04824833809827284,000827
2020-02-03796823791815692,100815
2020-01-31830839815832420,800832
2020-01-30842853806822821,900822
2020-01-29868870840851286,100851
2020-01-28850860835860675,200860
2020-01-27868876858858632,900858
2020-01-24904907878891847,900891
2020-01-23914918899904413,500904
2020-01-22909918903914288,000914
2020-01-21917926901910374,300910
2020-01-20901922898915462,100915
2020-01-17911918904916495,100916
2020-01-16910912896903466,400903
2020-01-15919921904912577,000912
2020-01-14928942915919761,700919
2020-01-10921926914918513,200918
2020-01-09918921911912657,700912
2020-01-08911913883904807,200904
2020-01-07914937904920565,400920
2020-01-06905917898901660,400901

分割・併合履歴 ： なし