1. HOME >
  2. 株価時系列 >
  3. 8713 >
  4. 2016年

8713 フィデアホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30207209205209393,6002,090
2016-12-29212212203209805,4002,090
2016-12-28211213209211231,4002,110
2016-12-27210214209211581,0002,110
2016-12-26214216210212603,8002,120
2016-12-22219219214217580,6002,170
2016-12-21217219216218733,6002,180
2016-12-20217219216217723,5002,170
2016-12-192242272202201,168,9002,200
2016-12-16217220215220590,2002,200
2016-12-15213217211215615,3002,150
2016-12-14220220213213697,7002,130
2016-12-13212216211216774,4002,160
2016-12-122142192102121,078,7002,120
2016-12-09206211206211541,9002,110
2016-12-08208212205207665,2002,070
2016-12-07199207199207741,8002,070
2016-12-06197200196198391,0001,980
2016-12-05195196194194315,1001,940
2016-12-02199201197197791,7001,970
2016-12-011941991921971,158,9001,970
2016-11-30193194190192404,0001,920
2016-11-29191194189192412,9001,920
2016-11-28189193188192583,9001,920
2016-11-25190190187188617,1001,880
2016-11-24191191186190703,9001,900
2016-11-22190192190190208,4001,900
2016-11-21191192190191300,0001,910
2016-11-18191193189191814,8001,910
2016-11-17188193188191626,6001,910
2016-11-161901921881921,050,5001,920
2016-11-15189195186189827,3001,890
2016-11-14188192186190561,4001,900
2016-11-111891961831881,106,5001,880
2016-11-101871891831871,078,9001,870
2016-11-091911921741771,253,2001,770
2016-11-08190191187190462,8001,900
2016-11-07187190186188405,0001,880
2016-11-04182184180184498,2001,840
2016-11-02187188184185581,3001,850
2016-11-01189189185188488,1001,880
2016-10-31191191185189891,1001,890
2016-10-281821961821914,247,5001,910
2016-10-27181184178179782,0001,790
2016-10-261821861781811,373,1001,810
2016-10-25181184181182487,8001,820
2016-10-24179180176180355,5001,800
2016-10-21176177174176244,1001,760
2016-10-20174176173175543,1001,750
2016-10-19175176174174430,3001,740
2016-10-17172175171173579,6001,730
2016-10-13168172165170858,2001,700
2016-10-12168169165168441,7001,680
2016-10-11169172169170624,9001,700
2016-10-07169170167168309,3001,680
2016-10-06166169166168882,9001,680
2016-10-05163166162166542,0001,660
2016-10-04160165159165857,7001,650
2016-10-03159161158158698,7001,580
2016-09-30161161155158622,5001,580
2016-09-29162165161163378,9001,630
2016-09-28163163158163503,9001,630
2016-09-27162163157163942,9001,630
2016-09-26163166163164400,7001,640
2016-09-23163166163165680,5001,650
2016-09-211591661551661,007,7001,660
2016-09-20157161157158662,2001,580
2016-09-161531591521591,072,0001,590
2016-09-15154154151151596,9001,510
2016-09-14158158155156751,0001,560
2016-09-13162163158159500,4001,590
2016-09-12162162157161566,1001,610
2016-09-09162164161164485,9001,640
2016-09-08162162160162448,7001,620
2016-09-07162163160162698,9001,620
2016-09-06163164162164368,6001,640
2016-09-05164164161162447,0001,620
2016-09-02161162159162533,7001,620
2016-09-011571621561601,102,0001,600
2016-08-31154157153156581,7001,560
2016-08-30152154152153477,6001,530
2016-08-29150153150153382,7001,530
2016-08-26150150148148478,0001,480
2016-08-25152152149151496,2001,510
2016-08-24150152149151592,7001,510
2016-08-23154154149149572,5001,490
2016-08-22156156153155398,0001,550
2016-08-19153158153156594,4001,560
2016-08-18153156152153881,9001,530
2016-08-17151155150154593,7001,540
2016-08-16154155151151554,9001,510
2016-08-15153156153154384,9001,540
2016-08-12157158153154745,7001,540
2016-08-10160160156157291,0001,570
2016-08-09158164158161884,5001,610
2016-08-081541591541581,046,5001,580
2016-08-05153155152153669,2001,530
2016-08-04150154150154599,7001,540
2016-08-031501521481491,103,2001,490
2016-08-021571571521531,113,9001,530
2016-08-011511561471541,451,2001,540
2016-07-291471551461541,854,4001,540
2016-07-28150150145147510,7001,470
2016-07-27146152145150984,0001,500
2016-07-26147147145146855,7001,460
2016-07-25146147144147995,4001,470
2016-07-22144144142144388,9001,440
2016-07-21145146143145538,4001,450
2016-07-20145146141144554,9001,440
2016-07-19147148143146760,5001,460
2016-07-15144147144145930,9001,450
2016-07-14144145142143842,4001,430
2016-07-131441471431441,020,9001,440
2016-07-12138143137142915,8001,420
2016-07-11131136130134724,2001,340
2016-07-08130131128129744,1001,290
2016-07-07130133128129734,5001,290
2016-07-061321321281311,110,5001,310
2016-07-05133134131132403,2001,320
2016-07-04137137134135726,9001,350
2016-07-01135138134135403,6001,350
2016-06-30138138134134557,5001,340
2016-06-29137138135136592,7001,360
2016-06-281351371291351,047,2001,350
2016-06-27138140135137475,2001,370
2016-06-241511511331361,228,0001,360
2016-06-23141147140147842,0001,470
2016-06-22147147141142592,0001,420
2016-06-21145147139147867,8001,470
2016-06-201391471391451,197,0001,450
2016-06-17137141137138824,6001,380
2016-06-16141141133134922,4001,340
2016-06-15137142136141760,7001,410
2016-06-14141142136138910,7001,380
2016-06-13147147141141671,7001,410
2016-06-10152152146147736,2001,470
2016-06-09148149147147262,9001,470
2016-06-08147150146149639,3001,490
2016-06-07147149147147599,4001,470
2016-06-06148148146147722,7001,470
2016-06-03151152149150619,6001,500
2016-06-02153154150151840,4001,510
2016-06-01154155153153710,9001,530
2016-05-31154156153154699,3001,540
2016-05-30155156154155371,7001,550
2016-05-27155156152154906,7001,540
2016-05-26156157155156333,4001,560
2016-05-25156157154155462,2001,550
2016-05-24157158154154338,1001,540
2016-05-23159159154158436,4001,580
2016-05-20154158154158409,3001,580
2016-05-19156158154155582,8001,550
2016-05-181541591531541,242,4001,540
2016-05-17157158153154779,9001,540
2016-05-16156158153155817,2001,550
2016-05-131631631551561,721,1001,560
2016-05-121661661601631,248,9001,630
2016-05-11174175169171700,3001,710
2016-05-10168172167171573,0001,710
2016-05-09166169165168225,0001,680
2016-05-06167168164166396,2001,660
2016-05-021661681621631,250,7001,630
2016-04-281841901741751,505,9001,750
2016-04-271841861781822,304,5001,820
2016-04-26185186179183569,4001,830
2016-04-251901911841871,003,3001,870
2016-04-221761891761871,859,0001,870
2016-04-21176179174178637,9001,780
2016-04-20175177173173357,7001,730
2016-04-19172176171175415,6001,750
2016-04-18169172168169590,8001,690
2016-04-15174178173176350,0001,760
2016-04-141751791721781,109,9001,780
2016-04-13169173167170896,3001,700
2016-04-121621691611671,034,4001,670
2016-04-11164164160162497,2001,620
2016-04-081591661561641,350,7001,640
2016-04-071651651601611,032,0001,610
2016-04-06167169162165829,8001,650
2016-04-05172173165167956,2001,670
2016-04-04171175170172743,3001,720
2016-04-011761771691701,168,9001,700
2016-03-31181183177177604,4001,770
2016-03-30184184180180603,8001,800
2016-03-29184187182185495,5001,850
2016-03-28186187184187497,3001,870
2016-03-25186186182185634,4001,850
2016-03-241861871821851,412,7001,850
2016-03-23186189186187564,0001,870
2016-03-22188189184187648,1001,870
2016-03-18184186182186877,9001,860
2016-03-17185187182184917,5001,840
2016-03-16184187181183885,0001,830
2016-03-15184186183184772,1001,840
2016-03-14184187182184976,5001,840
2016-03-11178183178181641,0001,810
2016-03-10181181177181750,0001,810
2016-03-091791801761791,073,4001,790
2016-03-081851871791811,351,6001,810
2016-03-07185186183184843,1001,840
2016-03-041841871801851,910,8001,850
2016-03-03179185179184836,6001,840
2016-03-02180181177180530,5001,800
2016-03-01177180174176597,4001,760
2016-02-29179181176176573,3001,760
2016-02-26178181174176598,5001,760
2016-02-251741791721771,239,7001,770
2016-02-24171176171171719,6001,710
2016-02-23173176171173556,1001,730
2016-02-221761771701721,306,6001,720
2016-02-19179180176177812,7001,770
2016-02-181821831781811,437,3001,810
2016-02-171821861751771,040,0001,770
2016-02-16180188179182913,2001,820
2016-02-15181185177180994,8001,800
2016-02-121671811661751,622,7001,750
2016-02-101951951701732,120,6001,730
2016-02-09198199190194918,4001,940
2016-02-082002081982051,019,7002,050
2016-02-052062101982021,152,0002,020
2016-02-042152162072081,359,5002,080
2016-02-032172182142161,133,3002,160
2016-02-022242282182201,210,2002,200
2016-02-012342352222251,192,1002,250
2016-01-292412462282391,490,0002,390
2016-01-28236241233240943,8002,400
2016-01-27234235231235547,6002,350
2016-01-26230232226228561,6002,280
2016-01-25240240231234893,0002,340
2016-01-222262342232341,080,2002,340
2016-01-212302372172192,575,1002,190
2016-01-20238238230231841,7002,310
2016-01-19237241233237692,9002,370
2016-01-18232240228238972,1002,380
2016-01-152532552382412,029,4002,410
2016-01-142432502392471,073,8002,470
2016-01-132432512422511,151,5002,510
2016-01-122592612292393,076,6002,390
2016-01-08259265259261881,6002,610
2016-01-072662692632641,169,6002,640
2016-01-06268272263266713,0002,660
2016-01-05266272265269483,1002,690
2016-01-04268274265267599,0002,670

分割・併合履歴 ： [2021-09-29]10株→1株