6890 (株)フェローテックホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,654	2,660	2,629	2,658	618,000	2,658
2023-12-28	2,633	2,661	2,591	2,661	665,800	2,661
2023-12-27	2,573	2,622	2,573	2,613	1,147,400	2,613
2023-12-26	2,584	2,596	2,544	2,550	1,088,500	2,550
2023-12-25	2,619	2,636	2,587	2,587	779,400	2,587
2023-12-22	2,633	2,649	2,595	2,598	754,700	2,598
2023-12-21	2,650	2,684	2,629	2,629	665,000	2,629
2023-12-20	2,668	2,699	2,661	2,695	781,800	2,695
2023-12-19	2,602	2,636	2,562	2,631	1,067,300	2,631
2023-12-18	2,650	2,660	2,591	2,619	773,800	2,619
2023-12-15	2,605	2,665	2,580	2,657	1,061,800	2,657
2023-12-14	2,677	2,708	2,578	2,595	1,670,300	2,595
2023-12-13	2,653	2,686	2,641	2,656	722,800	2,656
2023-12-12	2,722	2,740	2,654	2,654	824,600	2,654
2023-12-11	2,706	2,736	2,672	2,679	571,900	2,679
2023-12-08	2,700	2,724	2,662	2,662	835,700	2,662
2023-12-07	2,746	2,777	2,716	2,716	592,200	2,716
2023-12-06	2,781	2,801	2,750	2,768	813,700	2,768
2023-12-05	2,799	2,811	2,723	2,737	1,109,000	2,737
2023-12-04	2,879	2,916	2,808	2,808	1,202,900	2,808
2023-12-01	2,948	2,948	2,876	2,879	1,273,000	2,879
2023-11-30	2,933	2,987	2,929	2,987	777,900	2,987
2023-11-29	2,892	2,959	2,888	2,933	589,700	2,933
2023-11-28	2,983	2,997	2,895	2,923	944,700	2,923
2023-11-27	3,000	3,025	2,953	2,990	1,190,900	2,990
2023-11-24	2,988	3,035	2,973	3,005	1,442,700	3,005
2023-11-22	2,873	2,952	2,871	2,941	1,128,800	2,941
2023-11-21	2,840	2,912	2,840	2,912	1,250,600	2,912
2023-11-20	2,838	2,843	2,781	2,809	858,300	2,809
2023-11-17	2,680	2,812	2,674	2,812	1,234,000	2,812
2023-11-16	2,743	2,774	2,684	2,707	1,323,500	2,707
2023-11-15	2,745	2,811	2,718	2,758	2,518,500	2,758
2023-11-14	2,758	2,845	2,750	2,845	1,294,300	2,845
2023-11-13	2,850	2,855	2,731	2,746	973,500	2,746
2023-11-10	2,820	2,831	2,778	2,815	622,600	2,815
2023-11-09	2,780	2,842	2,771	2,825	747,100	2,825
2023-11-08	2,770	2,795	2,743	2,780	676,000	2,780
2023-11-07	2,799	2,819	2,754	2,766	684,200	2,766
2023-11-06	2,776	2,819	2,756	2,818	1,044,100	2,818
2023-11-02	2,685	2,710	2,670	2,688	679,100	2,688
2023-11-01	2,647	2,661	2,603	2,636	872,200	2,636
2023-10-31	2,655	2,656	2,605	2,615	899,600	2,615
2023-10-30	2,701	2,720	2,652	2,677	573,700	2,677
2023-10-27	2,681	2,718	2,659	2,716	547,100	2,716
2023-10-26	2,690	2,707	2,650	2,651	623,100	2,651
2023-10-25	2,744	2,779	2,725	2,728	517,800	2,728
2023-10-24	2,709	2,736	2,621	2,723	1,031,300	2,723
2023-10-23	2,765	2,781	2,691	2,691	878,500	2,691
2023-10-20	2,811	2,820	2,762	2,801	1,088,400	2,801
2023-10-19	2,856	2,881	2,845	2,859	700,000	2,859
2023-10-18	2,847	2,908	2,817	2,906	782,400	2,906
2023-10-17	2,848	2,881	2,804	2,835	557,800	2,835
2023-10-16	2,808	2,825	2,764	2,798	951,100	2,798
2023-10-13	2,923	2,950	2,877	2,882	1,131,700	2,882
2023-10-12	2,843	2,944	2,830	2,939	1,193,600	2,939
2023-10-11	2,767	2,825	2,757	2,810	673,800	2,810
2023-10-10	2,723	2,791	2,723	2,748	548,900	2,748
2023-10-06	2,748	2,768	2,722	2,725	513,300	2,725
2023-10-05	2,720	2,757	2,694	2,757	654,700	2,757
2023-10-04	2,684	2,721	2,661	2,670	1,104,200	2,670
2023-10-03	2,850	2,853	2,751	2,754	972,700	2,754
2023-10-02	2,887	2,907	2,850	2,854	487,600	2,854
2023-09-29	2,880	2,913	2,860	2,860	563,400	2,860
2023-09-28	2,888	2,906	2,841	2,865	815,800	2,865
2023-09-27	2,925	2,938	2,902	2,932	577,900	2,932
2023-09-26	2,979	2,986	2,927	2,934	759,500	2,934
2023-09-25	2,905	2,976	2,902	2,976	656,200	2,976
2023-09-22	2,854	2,934	2,842	2,891	904,600	2,891
2023-09-21	2,919	2,931	2,885	2,900	975,100	2,900
2023-09-20	2,990	2,999	2,942	2,942	1,067,000	2,942
2023-09-19	3,000	3,025	2,977	2,998	884,900	2,998
2023-09-15	3,060	3,070	3,020	3,035	547,400	3,035
2023-09-14	3,010	3,060	3,000	3,040	675,100	3,040
2023-09-13	3,025	3,035	2,982	2,996	586,800	2,996
2023-09-12	3,000	3,040	2,991	3,030	547,800	3,030
2023-09-11	3,010	3,020	2,976	2,989	663,800	2,989
2023-09-08	3,000	3,020	2,984	3,015	840,000	3,015
2023-09-07	3,065	3,080	3,020	3,025	881,200	3,025
2023-09-06	3,145	3,165	3,095	3,100	718,200	3,100
2023-09-05	3,070	3,120	3,040	3,115	594,400	3,115
2023-09-04	3,040	3,065	3,025	3,050	412,500	3,050
2023-09-01	3,045	3,070	3,025	3,040	432,200	3,040
2023-08-31	3,050	3,060	3,030	3,030	563,200	3,030
2023-08-30	3,075	3,080	3,020	3,035	645,200	3,035
2023-08-29	3,070	3,070	3,005	3,030	511,700	3,030
2023-08-28	3,055	3,085	3,040	3,070	468,000	3,070
2023-08-25	3,050	3,070	3,025	3,030	585,200	3,030
2023-08-24	3,140	3,180	3,085	3,100	965,700	3,100
2023-08-23	3,035	3,075	3,010	3,070	788,900	3,070
2023-08-22	2,992	3,030	2,956	3,005	1,032,900	3,005
2023-08-21	2,901	2,985	2,900	2,948	904,900	2,948
2023-08-18	2,960	3,015	2,928	2,945	1,185,000	2,945
2023-08-17	2,939	3,015	2,879	3,005	1,612,800	3,005
2023-08-16	3,020	3,080	2,986	2,986	1,601,600	2,986
2023-08-15	3,145	3,205	3,000	3,000	2,262,300	3,000
2023-08-14	3,185	3,200	3,110	3,140	1,202,300	3,140
2023-08-10	3,200	3,210	3,170	3,195	698,900	3,195
2023-08-09	3,250	3,275	3,200	3,245	863,900	3,245
2023-08-08	3,300	3,315	3,210	3,225	1,083,100	3,225
2023-08-07	3,325	3,340	3,250	3,265	846,800	3,265
2023-08-04	3,305	3,385	3,300	3,330	625,900	3,330
2023-08-03	3,370	3,390	3,315	3,315	784,800	3,315
2023-08-02	3,435	3,495	3,415	3,430	575,000	3,430
2023-08-01	3,470	3,505	3,430	3,485	738,900	3,485
2023-07-31	3,410	3,465	3,380	3,435	839,300	3,435
2023-07-28	3,350	3,410	3,305	3,355	1,264,400	3,355
2023-07-27	3,375	3,410	3,355	3,400	596,200	3,400
2023-07-26	3,425	3,440	3,380	3,405	704,600	3,405
2023-07-25	3,495	3,495	3,375	3,395	1,131,400	3,395
2023-07-24	3,495	3,500	3,435	3,485	614,600	3,485
2023-07-21	3,460	3,495	3,410	3,455	1,014,200	3,455
2023-07-20	3,555	3,590	3,525	3,550	626,200	3,550
2023-07-19	3,625	3,635	3,560	3,585	939,200	3,585
2023-07-18	3,575	3,620	3,530	3,605	820,800	3,605
2023-07-14	3,580	3,585	3,510	3,545	863,900	3,545
2023-07-13	3,500	3,525	3,435	3,520	878,700	3,520
2023-07-12	3,530	3,540	3,430	3,440	1,329,200	3,440
2023-07-11	3,615	3,645	3,555	3,585	769,800	3,585
2023-07-10	3,600	3,660	3,540	3,545	939,500	3,545
2023-07-07	3,545	3,660	3,535	3,615	1,205,200	3,615
2023-07-06	3,630	3,665	3,570	3,590	1,650,000	3,590
2023-07-05	3,830	3,915	3,735	3,740	1,649,300	3,740
2023-07-04	3,925	3,925	3,825	3,885	1,836,300	3,885
2023-07-03	3,675	3,830	3,640	3,830	2,333,500	3,830
2023-06-30	3,585	3,640	3,520	3,635	1,579,700	3,635
2023-06-29	3,570	3,625	3,500	3,540	1,345,400	3,540
2023-06-28	3,500	3,565	3,475	3,540	1,314,300	3,540
2023-06-27	3,495	3,525	3,390	3,450	1,637,700	3,450
2023-06-26	3,540	3,615	3,470	3,535	2,577,700	3,535
2023-06-23	3,410	3,645	3,360	3,470	5,158,200	3,470
2023-06-22	3,380	3,400	3,275	3,290	1,515,900	3,290
2023-06-21	3,360	3,480	3,355	3,410	1,568,300	3,410
2023-06-20	3,340	3,440	3,330	3,430	1,602,200	3,430
2023-06-19	3,285	3,405	3,240	3,345	2,540,600	3,345
2023-06-16	3,180	3,260	3,170	3,255	1,389,700	3,255
2023-06-15	3,120	3,220	3,110	3,180	1,386,800	3,180
2023-06-14	3,150	3,190	3,080	3,090	1,145,500	3,090
2023-06-13	3,145	3,160	3,110	3,135	1,134,600	3,135
2023-06-12	3,160	3,180	3,100	3,115	1,336,200	3,115
2023-06-09	3,000	3,180	2,992	3,180	2,403,500	3,180
2023-06-08	3,095	3,095	2,933	2,978	3,928,900	2,978
2023-06-07	3,255	3,315	3,160	3,165	1,822,900	3,165
2023-06-06	3,110	3,220	3,090	3,205	1,192,900	3,205
2023-06-05	3,140	3,180	3,105	3,170	1,204,400	3,170
2023-06-02	3,185	3,185	3,080	3,085	1,773,500	3,085
2023-06-01	3,260	3,315	3,135	3,185	2,212,600	3,185
2023-05-31	3,340	3,385	3,240	3,285	1,820,900	3,285
2023-05-30	3,430	3,505	3,330	3,370	1,983,900	3,370
2023-05-29	3,380	3,520	3,350	3,430	3,847,000	3,430
2023-05-26	3,260	3,340	3,225	3,285	1,947,900	3,285
2023-05-25	3,140	3,235	3,130	3,215	1,527,500	3,215
2023-05-24	3,080	3,140	3,070	3,125	818,000	3,125
2023-05-23	3,160	3,165	3,070	3,090	1,139,200	3,090
2023-05-22	3,065	3,165	3,050	3,160	978,900	3,160
2023-05-19	3,135	3,175	3,055	3,065	1,031,200	3,065
2023-05-18	3,010	3,080	2,996	3,080	1,498,900	3,080
2023-05-17	3,045	3,080	2,957	2,973	1,373,800	2,973
2023-05-16	2,965	3,060	2,954	3,030	2,046,800	3,030
2023-05-15	3,115	3,130	3,040	3,080	987,700	3,080
2023-05-12	3,100	3,120	3,065	3,070	709,300	3,070
2023-05-11	3,155	3,175	3,115	3,125	471,000	3,125
2023-05-10	3,155	3,165	3,125	3,140	562,300	3,140
2023-05-09	3,170	3,180	3,130	3,145	854,800	3,145
2023-05-08	3,155	3,200	3,145	3,195	802,100	3,195
2023-05-02	3,095	3,175	3,095	3,145	968,100	3,145
2023-05-01	3,095	3,115	3,065	3,085	836,500	3,085
2023-04-28	3,025	3,060	2,997	3,050	809,900	3,050
2023-04-27	3,005	3,015	2,961	2,982	565,800	2,982
2023-04-26	3,020	3,045	2,965	2,991	1,225,300	2,991
2023-04-25	3,070	3,095	3,035	3,050	513,500	3,050
2023-04-24	3,100	3,115	3,030	3,065	768,200	3,065
2023-04-21	3,035	3,185	3,035	3,110	1,555,300	3,110
2023-04-20	2,994	3,065	2,987	3,035	1,040,500	3,035
2023-04-19	3,040	3,045	2,961	2,994	1,285,900	2,994
2023-04-18	3,040	3,045	3,000	3,020	954,800	3,020
2023-04-17	3,065	3,075	3,045	3,070	469,000	3,070
2023-04-14	3,100	3,100	3,025	3,040	676,400	3,040
2023-04-13	3,055	3,070	3,025	3,055	721,700	3,055
2023-04-12	3,085	3,115	3,060	3,070	792,900	3,070
2023-04-11	3,080	3,155	3,075	3,120	745,200	3,120
2023-04-10	3,080	3,090	3,030	3,035	512,000	3,035
2023-04-07	3,050	3,085	3,020	3,060	601,700	3,060
2023-04-06	3,120	3,120	3,035	3,040	955,400	3,040
2023-04-05	3,170	3,200	3,155	3,165	669,200	3,165
2023-04-04	3,240	3,270	3,190	3,195	704,800	3,195
2023-04-03	3,350	3,350	3,240	3,265	1,107,000	3,265
2023-03-31	3,265	3,325	3,260	3,320	1,476,900	3,320
2023-03-30	3,220	3,280	3,205	3,230	932,800	3,230
2023-03-29	3,200	3,230	3,170	3,230	844,300	3,230
2023-03-28	3,255	3,260	3,190	3,250	750,300	3,250
2023-03-27	3,195	3,215	3,145	3,185	610,400	3,185
2023-03-24	3,230	3,270	3,190	3,200	759,900	3,200
2023-03-23	3,130	3,230	3,100	3,230	699,400	3,230
2023-03-22	3,155	3,200	3,135	3,150	817,200	3,150
2023-03-20	3,115	3,215	3,085	3,110	1,560,300	3,110
2023-03-17	3,045	3,095	3,015	3,045	2,146,000	3,045
2023-03-16	2,993	3,070	2,985	3,010	838,600	3,010
2023-03-15	3,095	3,115	3,050	3,085	828,700	3,085
2023-03-14	3,030	3,055	2,998	3,010	1,067,400	3,010
2023-03-13	3,065	3,110	3,035	3,095	911,100	3,095
2023-03-10	3,100	3,150	3,070	3,135	1,065,400	3,135
2023-03-09	3,300	3,315	3,160	3,160	1,681,700	3,160
2023-03-08	3,260	3,330	3,235	3,275	815,000	3,275
2023-03-07	3,280	3,280	3,225	3,250	702,300	3,250
2023-03-06	3,270	3,315	3,245	3,295	967,500	3,295
2023-03-03	3,280	3,280	3,215	3,225	658,600	3,225
2023-03-02	3,325	3,340	3,225	3,225	1,004,700	3,225
2023-03-01	3,245	3,325	3,235	3,315	1,388,000	3,315
2023-02-28	3,205	3,245	3,200	3,235	878,500	3,235
2023-02-27	3,180	3,210	3,155	3,185	698,600	3,185
2023-02-24	3,145	3,225	3,140	3,210	1,168,800	3,210
2023-02-22	3,070	3,160	3,070	3,070	1,142,300	3,070
2023-02-21	3,200	3,205	3,135	3,155	759,600	3,155
2023-02-20	3,135	3,200	3,105	3,200	1,043,100	3,200
2023-02-17	3,245	3,265	3,135	3,150	1,795,100	3,150
2023-02-16	3,270	3,340	3,165	3,315	2,003,900	3,315
2023-02-15	3,350	3,460	3,220	3,235	3,138,700	3,235
2023-02-14	3,260	3,260	3,200	3,210	1,222,500	3,210
2023-02-13	3,245	3,285	3,205	3,240	891,300	3,240
2023-02-10	3,255	3,290	3,225	3,260	709,800	3,260
2023-02-09	3,170	3,260	3,165	3,260	516,700	3,260
2023-02-08	3,230	3,250	3,200	3,215	496,100	3,215
2023-02-07	3,155	3,245	3,150	3,230	869,100	3,230
2023-02-06	3,255	3,260	3,150	3,150	865,200	3,150
2023-02-03	3,290	3,315	3,225	3,235	802,600	3,235
2023-02-02	3,345	3,360	3,255	3,280	1,243,000	3,280
2023-02-01	3,250	3,310	3,240	3,260	1,694,500	3,260
2023-01-31	3,115	3,285	3,105	3,215	3,359,800	3,215
2023-01-30	2,985	3,010	2,983	2,998	869,300	2,998
2023-01-27	3,045	3,060	2,994	3,015	769,500	3,015
2023-01-26	3,050	3,060	2,985	3,040	1,171,400	3,040
2023-01-25	3,010	3,085	2,992	3,075	868,400	3,075
2023-01-24	3,035	3,105	3,005	3,010	1,563,600	3,010
2023-01-23	3,045	3,050	2,975	2,975	924,800	2,975
2023-01-20	2,958	2,988	2,938	2,979	1,114,500	2,979
2023-01-19	2,950	3,005	2,948	2,976	1,139,700	2,976
2023-01-18	2,980	3,060	2,924	2,988	1,738,600	2,988
2023-01-17	2,942	3,005	2,940	2,970	1,280,700	2,970
2023-01-16	2,982	3,030	2,922	2,922	1,436,800	2,922
2023-01-13	2,985	3,065	2,980	3,020	1,400,200	3,020
2023-01-12	3,070	3,125	2,969	2,969	1,548,500	2,969
2023-01-11	2,975	3,080	2,973	3,055	1,426,900	3,055
2023-01-10	2,969	2,989	2,921	2,957	1,716,700	2,957
2023-01-06	2,785	2,891	2,755	2,884	1,899,800	2,884
2023-01-05	2,838	2,920	2,816	2,835	2,990,100	2,835
2023-01-04	2,769	2,883	2,743	2,806	3,314,000	2,806

分割・併合履歴：なし

6890 (株)フェローテックホールディングス の時系列データ [2023年度]

6890 (株)フェローテックホールディングスの時系列データ [2023年度]