8713 フィデアホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,524 | 1,525 | 1,512 | 1,518 | 47,300 | 1,518 |
| 2024-05-01 | 1,535 | 1,535 | 1,514 | 1,521 | 41,200 | 1,521 |
| 2024-04-30 | 1,545 | 1,546 | 1,520 | 1,535 | 46,300 | 1,535 |
| 2024-04-26 | 1,547 | 1,547 | 1,529 | 1,535 | 57,900 | 1,535 |
| 2024-04-25 | 1,544 | 1,553 | 1,540 | 1,540 | 44,900 | 1,540 |
| 2024-04-24 | 1,552 | 1,552 | 1,541 | 1,547 | 41,400 | 1,547 |
| 2024-04-23 | 1,545 | 1,553 | 1,541 | 1,541 | 27,800 | 1,541 |
| 2024-04-22 | 1,520 | 1,538 | 1,513 | 1,534 | 53,700 | 1,534 |
| 2024-04-19 | 1,510 | 1,526 | 1,496 | 1,505 | 67,300 | 1,505 |
| 2024-04-18 | 1,500 | 1,525 | 1,500 | 1,521 | 32,100 | 1,521 |
| 2024-04-17 | 1,519 | 1,519 | 1,498 | 1,498 | 73,300 | 1,498 |
| 2024-04-16 | 1,547 | 1,550 | 1,517 | 1,517 | 70,900 | 1,517 |
| 2024-04-15 | 1,540 | 1,552 | 1,537 | 1,550 | 28,500 | 1,550 |
| 2024-04-12 | 1,551 | 1,557 | 1,545 | 1,549 | 28,600 | 1,549 |
| 2024-04-11 | 1,535 | 1,551 | 1,530 | 1,550 | 35,600 | 1,550 |
| 2024-04-10 | 1,545 | 1,549 | 1,536 | 1,536 | 45,800 | 1,536 |
| 2024-04-09 | 1,546 | 1,553 | 1,538 | 1,545 | 44,700 | 1,545 |
| 2024-04-08 | 1,540 | 1,550 | 1,536 | 1,545 | 49,200 | 1,545 |
| 2024-04-05 | 1,522 | 1,539 | 1,520 | 1,536 | 53,200 | 1,536 |
| 2024-04-04 | 1,554 | 1,554 | 1,538 | 1,543 | 40,400 | 1,543 |
| 2024-04-03 | 1,530 | 1,549 | 1,518 | 1,534 | 61,800 | 1,534 |
| 2024-04-02 | 1,567 | 1,574 | 1,533 | 1,533 | 83,600 | 1,533 |
| 2024-04-01 | 1,600 | 1,604 | 1,567 | 1,567 | 63,500 | 1,567 |
| 2024-03-29 | 1,596 | 1,606 | 1,588 | 1,598 | 44,100 | 1,598 |
| 2024-03-28 | 1,620 | 1,629 | 1,587 | 1,587 | 117,800 | 1,587 |
| 2024-03-27 | 1,666 | 1,680 | 1,663 | 1,676 | 86,500 | 1,676 |
| 2024-03-26 | 1,660 | 1,665 | 1,650 | 1,659 | 52,200 | 1,659 |
| 2024-03-25 | 1,666 | 1,673 | 1,644 | 1,650 | 87,500 | 1,650 |
| 2024-03-22 | 1,676 | 1,682 | 1,665 | 1,681 | 53,500 | 1,681 |
| 2024-03-21 | 1,649 | 1,685 | 1,645 | 1,669 | 89,600 | 1,669 |
| 2024-03-19 | 1,640 | 1,648 | 1,632 | 1,639 | 53,600 | 1,639 |
| 2024-03-18 | 1,650 | 1,650 | 1,627 | 1,640 | 55,400 | 1,640 |
| 2024-03-15 | 1,635 | 1,654 | 1,630 | 1,638 | 50,900 | 1,638 |
| 2024-03-14 | 1,616 | 1,628 | 1,612 | 1,627 | 35,000 | 1,627 |
| 2024-03-13 | 1,634 | 1,636 | 1,591 | 1,609 | 45,700 | 1,609 |
| 2024-03-12 | 1,611 | 1,617 | 1,589 | 1,614 | 58,800 | 1,614 |
| 2024-03-11 | 1,670 | 1,670 | 1,595 | 1,613 | 133,600 | 1,613 |
| 2024-03-08 | 1,645 | 1,679 | 1,632 | 1,675 | 154,300 | 1,675 |
| 2024-03-07 | 1,622 | 1,646 | 1,622 | 1,638 | 76,400 | 1,638 |
| 2024-03-06 | 1,617 | 1,630 | 1,610 | 1,623 | 44,400 | 1,623 |
| 2024-03-05 | 1,614 | 1,615 | 1,600 | 1,610 | 53,500 | 1,610 |
| 2024-03-04 | 1,640 | 1,640 | 1,607 | 1,614 | 89,600 | 1,614 |
| 2024-03-01 | 1,628 | 1,638 | 1,620 | 1,638 | 47,700 | 1,638 |
| 2024-02-29 | 1,611 | 1,633 | 1,610 | 1,623 | 56,100 | 1,623 |
| 2024-02-28 | 1,600 | 1,632 | 1,600 | 1,607 | 99,900 | 1,607 |
| 2024-02-27 | 1,590 | 1,616 | 1,590 | 1,600 | 58,700 | 1,600 |
| 2024-02-26 | 1,595 | 1,600 | 1,587 | 1,587 | 44,300 | 1,587 |
| 2024-02-22 | 1,592 | 1,602 | 1,586 | 1,588 | 48,500 | 1,588 |
| 2024-02-21 | 1,595 | 1,595 | 1,581 | 1,590 | 34,600 | 1,590 |
| 2024-02-20 | 1,600 | 1,608 | 1,589 | 1,589 | 52,900 | 1,589 |
| 2024-02-19 | 1,562 | 1,600 | 1,562 | 1,600 | 64,800 | 1,600 |
| 2024-02-16 | 1,555 | 1,565 | 1,546 | 1,561 | 44,000 | 1,561 |
| 2024-02-15 | 1,561 | 1,563 | 1,534 | 1,534 | 52,700 | 1,534 |
| 2024-02-14 | 1,570 | 1,570 | 1,550 | 1,556 | 54,100 | 1,556 |
| 2024-02-13 | 1,562 | 1,576 | 1,547 | 1,573 | 56,200 | 1,573 |
| 2024-02-09 | 1,560 | 1,570 | 1,541 | 1,551 | 73,900 | 1,551 |
| 2024-02-08 | 1,577 | 1,581 | 1,558 | 1,566 | 84,700 | 1,566 |
| 2024-02-07 | 1,579 | 1,589 | 1,574 | 1,582 | 39,400 | 1,582 |
| 2024-02-06 | 1,593 | 1,595 | 1,581 | 1,581 | 48,500 | 1,581 |
| 2024-02-05 | 1,590 | 1,610 | 1,590 | 1,593 | 67,000 | 1,593 |
| 2024-02-02 | 1,607 | 1,607 | 1,578 | 1,587 | 55,800 | 1,587 |
| 2024-02-01 | 1,609 | 1,620 | 1,590 | 1,600 | 69,600 | 1,600 |
| 2024-01-31 | 1,595 | 1,620 | 1,588 | 1,620 | 53,600 | 1,620 |
| 2024-01-30 | 1,604 | 1,604 | 1,592 | 1,593 | 47,700 | 1,593 |
| 2024-01-29 | 1,608 | 1,617 | 1,600 | 1,604 | 51,700 | 1,604 |
| 2024-01-26 | 1,609 | 1,635 | 1,595 | 1,608 | 116,600 | 1,608 |
| 2024-01-25 | 1,598 | 1,608 | 1,590 | 1,595 | 99,300 | 1,595 |
| 2024-01-24 | 1,551 | 1,587 | 1,548 | 1,586 | 85,500 | 1,586 |
| 2024-01-23 | 1,560 | 1,564 | 1,550 | 1,551 | 46,800 | 1,551 |
| 2024-01-22 | 1,546 | 1,561 | 1,546 | 1,557 | 32,100 | 1,557 |
| 2024-01-19 | 1,554 | 1,554 | 1,536 | 1,542 | 48,700 | 1,542 |
| 2024-01-18 | 1,550 | 1,551 | 1,537 | 1,549 | 49,100 | 1,549 |
| 2024-01-17 | 1,553 | 1,563 | 1,543 | 1,543 | 46,000 | 1,543 |
| 2024-01-16 | 1,570 | 1,570 | 1,547 | 1,549 | 40,200 | 1,549 |
| 2024-01-15 | 1,550 | 1,570 | 1,546 | 1,561 | 56,600 | 1,561 |
| 2024-01-12 | 1,575 | 1,575 | 1,538 | 1,538 | 81,800 | 1,538 |
| 2024-01-11 | 1,552 | 1,581 | 1,551 | 1,564 | 77,000 | 1,564 |
| 2024-01-10 | 1,549 | 1,558 | 1,539 | 1,542 | 62,900 | 1,542 |
| 2024-01-09 | 1,537 | 1,544 | 1,529 | 1,540 | 65,900 | 1,540 |
| 2024-01-05 | 1,529 | 1,534 | 1,526 | 1,531 | 56,600 | 1,531 |
| 2024-01-04 | 1,518 | 1,520 | 1,496 | 1,519 | 64,400 | 1,519 |
分割・併合履歴 ： [2021-09-29]10株→1株
