8713 フィデアホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,341 | 1,347 | 1,294 | 1,311 | 130,100 | 1,311 |
| 2025-04-08 | 1,338 | 1,398 | 1,338 | 1,371 | 111,100 | 1,371 |
| 2025-04-07 | 1,249 | 1,307 | 1,221 | 1,270 | 165,600 | 1,270 |
| 2025-04-04 | 1,400 | 1,415 | 1,323 | 1,359 | 195,000 | 1,359 |
| 2025-04-03 | 1,450 | 1,495 | 1,435 | 1,450 | 115,200 | 1,450 |
| 2025-04-02 | 1,528 | 1,528 | 1,492 | 1,500 | 63,300 | 1,500 |
| 2025-04-01 | 1,547 | 1,547 | 1,519 | 1,521 | 45,300 | 1,521 |
| 2025-03-31 | 1,545 | 1,545 | 1,497 | 1,519 | 84,400 | 1,519 |
| 2025-03-28 | 1,570 | 1,583 | 1,556 | 1,560 | 60,300 | 1,560 |
| 2025-03-27 | 1,582 | 1,613 | 1,582 | 1,608 | 95,800 | 1,608 |
| 2025-03-26 | 1,600 | 1,600 | 1,577 | 1,594 | 69,000 | 1,594 |
| 2025-03-25 | 1,589 | 1,589 | 1,572 | 1,585 | 50,700 | 1,585 |
| 2025-03-24 | 1,601 | 1,605 | 1,573 | 1,582 | 85,100 | 1,582 |
| 2025-03-21 | 1,570 | 1,599 | 1,563 | 1,599 | 84,400 | 1,599 |
| 2025-03-19 | 1,560 | 1,567 | 1,551 | 1,567 | 45,000 | 1,567 |
| 2025-03-18 | 1,555 | 1,568 | 1,551 | 1,564 | 53,100 | 1,564 |
| 2025-03-17 | 1,540 | 1,562 | 1,540 | 1,545 | 45,100 | 1,545 |
| 2025-03-14 | 1,531 | 1,545 | 1,526 | 1,538 | 46,200 | 1,538 |
| 2025-03-13 | 1,532 | 1,535 | 1,520 | 1,535 | 30,500 | 1,535 |
| 2025-03-12 | 1,516 | 1,522 | 1,510 | 1,512 | 32,800 | 1,512 |
| 2025-03-11 | 1,511 | 1,514 | 1,488 | 1,510 | 69,100 | 1,510 |
| 2025-03-10 | 1,547 | 1,549 | 1,529 | 1,529 | 51,800 | 1,529 |
| 2025-03-07 | 1,537 | 1,549 | 1,520 | 1,549 | 60,400 | 1,549 |
| 2025-03-06 | 1,528 | 1,547 | 1,528 | 1,547 | 37,000 | 1,547 |
| 2025-03-05 | 1,515 | 1,533 | 1,515 | 1,522 | 34,100 | 1,522 |
| 2025-03-04 | 1,526 | 1,526 | 1,508 | 1,515 | 36,100 | 1,515 |
| 2025-03-03 | 1,535 | 1,542 | 1,526 | 1,535 | 38,000 | 1,535 |
| 2025-02-28 | 1,530 | 1,532 | 1,509 | 1,519 | 47,500 | 1,519 |
| 2025-02-27 | 1,511 | 1,534 | 1,511 | 1,531 | 32,500 | 1,531 |
| 2025-02-26 | 1,507 | 1,520 | 1,507 | 1,520 | 44,200 | 1,520 |
| 2025-02-25 | 1,502 | 1,525 | 1,490 | 1,518 | 48,000 | 1,518 |
| 2025-02-21 | 1,516 | 1,523 | 1,499 | 1,518 | 58,400 | 1,518 |
| 2025-02-20 | 1,536 | 1,541 | 1,519 | 1,532 | 44,200 | 1,532 |
| 2025-02-19 | 1,565 | 1,577 | 1,535 | 1,544 | 50,900 | 1,544 |
| 2025-02-18 | 1,540 | 1,566 | 1,531 | 1,566 | 66,600 | 1,566 |
| 2025-02-17 | 1,511 | 1,540 | 1,511 | 1,540 | 57,400 | 1,540 |
| 2025-02-14 | 1,515 | 1,519 | 1,493 | 1,510 | 45,800 | 1,510 |
| 2025-02-13 | 1,499 | 1,515 | 1,499 | 1,515 | 48,800 | 1,515 |
| 2025-02-12 | 1,504 | 1,506 | 1,492 | 1,494 | 36,500 | 1,494 |
| 2025-02-10 | 1,495 | 1,495 | 1,481 | 1,495 | 34,900 | 1,495 |
| 2025-02-07 | 1,501 | 1,501 | 1,480 | 1,492 | 50,200 | 1,492 |
| 2025-02-06 | 1,508 | 1,508 | 1,493 | 1,499 | 36,800 | 1,499 |
| 2025-02-05 | 1,511 | 1,523 | 1,493 | 1,501 | 51,900 | 1,501 |
| 2025-02-04 | 1,500 | 1,512 | 1,487 | 1,511 | 54,600 | 1,511 |
| 2025-02-03 | 1,508 | 1,508 | 1,475 | 1,476 | 65,400 | 1,476 |
| 2025-01-31 | 1,507 | 1,512 | 1,498 | 1,512 | 37,600 | 1,512 |
| 2025-01-30 | 1,493 | 1,502 | 1,490 | 1,498 | 36,900 | 1,498 |
| 2025-01-29 | 1,493 | 1,493 | 1,480 | 1,486 | 24,600 | 1,486 |
| 2025-01-28 | 1,473 | 1,493 | 1,471 | 1,487 | 36,000 | 1,487 |
| 2025-01-27 | 1,473 | 1,480 | 1,470 | 1,473 | 45,700 | 1,473 |
| 2025-01-24 | 1,456 | 1,465 | 1,449 | 1,451 | 40,000 | 1,451 |
| 2025-01-23 | 1,466 | 1,466 | 1,447 | 1,463 | 38,600 | 1,463 |
| 2025-01-22 | 1,478 | 1,478 | 1,460 | 1,469 | 29,500 | 1,469 |
| 2025-01-21 | 1,470 | 1,475 | 1,456 | 1,471 | 28,200 | 1,471 |
| 2025-01-20 | 1,455 | 1,460 | 1,450 | 1,460 | 34,200 | 1,460 |
| 2025-01-17 | 1,448 | 1,448 | 1,432 | 1,444 | 39,700 | 1,444 |
| 2025-01-16 | 1,447 | 1,452 | 1,436 | 1,444 | 45,800 | 1,444 |
| 2025-01-15 | 1,429 | 1,437 | 1,423 | 1,432 | 30,100 | 1,432 |
| 2025-01-14 | 1,423 | 1,428 | 1,408 | 1,411 | 47,900 | 1,411 |
| 2025-01-10 | 1,434 | 1,434 | 1,421 | 1,423 | 27,800 | 1,423 |
| 2025-01-09 | 1,440 | 1,440 | 1,427 | 1,428 | 50,400 | 1,428 |
| 2025-01-08 | 1,430 | 1,455 | 1,429 | 1,438 | 55,200 | 1,438 |
| 2025-01-07 | 1,436 | 1,436 | 1,422 | 1,432 | 59,700 | 1,432 |
| 2025-01-06 | 1,421 | 1,430 | 1,411 | 1,428 | 73,900 | 1,428 |
分割・併合履歴 ： [2021-09-29]10株→1株