1. HOME >
  2. 株価時系列 >
  3. 8713 >
  4. 2017年

8713 フィデアホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29203206202205365,3002,050
2017-12-28202205201202299,8002,020
2017-12-27201203200203217,3002,030
2017-12-26201201198201281,7002,010
2017-12-25203203199199401,0001,990
2017-12-22201203199202483,4002,020
2017-12-21204206200201407,9002,010
2017-12-20203206203204324,2002,040
2017-12-19205206202203332,8002,030
2017-12-18204206203203407,5002,030
2017-12-15206206202203266,7002,030
2017-12-14203208199206534,7002,060
2017-12-132022061982001,197,1002,000
2017-12-12199204199201747,8002,010
2017-12-11195200194198423,2001,980
2017-12-08191196191195811,1001,950
2017-12-07197199193194785,2001,940
2017-12-06201202197197408,3001,970
2017-12-05200205200204229,8002,040
2017-12-04206206201202208,0002,020
2017-12-01205205200205254,6002,050
2017-11-30198206198204562,1002,040
2017-11-29196200196197319,4001,970
2017-11-28197198194194276,6001,940
2017-11-27199199197197121,1001,970
2017-11-24199199197197274,6001,970
2017-11-22200200198198288,1001,980
2017-11-21199201198198285,6001,980
2017-11-20200200198198312,6001,980
2017-11-17206207202202422,4002,020
2017-11-16204207203204331,6002,040
2017-11-15207207202203748,1002,030
2017-11-13208209206208197,3002,080
2017-11-10210210206209476,5002,090
2017-11-09210214210213527,0002,130
2017-11-08212213209212561,0002,120
2017-11-07212217212214531,8002,140
2017-11-06217218212213671,1002,130
2017-11-02215218213217408,8002,170
2017-11-01216217212215332,9002,150
2017-10-31214217214215402,3002,150
2017-10-302132192102161,196,5002,160
2017-10-27208212206212519,3002,120
2017-10-26208209206207244,6002,070
2017-10-252082112062061,005,2002,060
2017-10-24206208204208329,6002,080
2017-10-23205208203206406,2002,060
2017-10-20203205202203377,8002,030
2017-10-19206208204205271,5002,050
2017-10-18208208205207279,9002,070
2017-10-17209209206208288,7002,080
2017-10-16204210203209672,4002,090
2017-10-13202206200204695,4002,040
2017-10-12204205201202620,0002,020
2017-10-11205206203204385,0002,040
2017-10-10206208206206466,0002,060
2017-10-06202208202207586,5002,070
2017-10-05203204200202686,6002,020
2017-10-04206207204204374,9002,040
2017-10-03208208204208791,2002,080
2017-10-02204208202208610,3002,080
2017-09-29203206202206383,6002,060
2017-09-28198206197206751,6002,060
2017-09-27195197191197432,6001,970
2017-09-26197198195198383,7001,980
2017-09-25197197195197260,7001,970
2017-09-22194197192196683,8001,960
2017-09-21193195192194421,6001,940
2017-09-20191193190192322,5001,920
2017-09-19192193191192908,2001,920
2017-09-15186193186193826,6001,930
2017-09-14186186184185202,5001,850
2017-09-13183186183185158,1001,850
2017-09-12184186183183193,2001,830
2017-09-11183185182185216,7001,850
2017-09-08185185181181456,7001,810
2017-09-07183186182185358,9001,850
2017-09-06181184180183341,6001,830
2017-09-05182184182182253,0001,820
2017-09-04186187181182381,7001,820
2017-09-01187188184187467,5001,870
2017-08-31184187184187286,5001,870
2017-08-30179185178185539,4001,850
2017-08-29178179177178184,9001,780
2017-08-28180180178179105,8001,790
2017-08-25180181179180126,7001,800
2017-08-24178181178180227,4001,800
2017-08-23180180178178240,9001,780
2017-08-22180181178179314,7001,790
2017-08-21179180178180204,7001,800
2017-08-18178180177179356,5001,790
2017-08-17180180178180224,0001,800
2017-08-16180181180180123,5001,800
2017-08-15180182179180247,2001,800
2017-08-14180180178178356,3001,780
2017-08-10181182180181355,8001,810
2017-08-09185185181181222,4001,810
2017-08-08185185183185157,0001,850
2017-08-07181185180184455,8001,840
2017-08-04180186179181889,9001,810
2017-08-03181182179181282,3001,810
2017-08-02183183181181241,8001,810
2017-08-01181184180183366,6001,830
2017-07-31182182180181215,4001,810
2017-07-28182184182183260,9001,830
2017-07-27182183180183264,0001,830
2017-07-26184184181183221,3001,830
2017-07-25183185182182319,4001,820
2017-07-24181183179183358,0001,830
2017-07-21181182180182211,2001,820
2017-07-20180182179182113,2001,820
2017-07-19181182179181217,9001,810
2017-07-18182183179181516,8001,810
2017-07-14182184181183189,8001,830
2017-07-13184184180181522,8001,810
2017-07-12183184182184191,7001,840
2017-07-11182184182183230,0001,830
2017-07-10183184182182290,5001,820
2017-07-07184185183183363,6001,830
2017-07-06185186184184293,6001,840
2017-07-05186187185185512,3001,850
2017-07-04189189187187312,6001,870
2017-07-03188188185188429,9001,880
2017-06-30187188186187231,0001,870
2017-06-29187189186187316,6001,870
2017-06-28187188186186288,1001,860
2017-06-27187189186188426,7001,880
2017-06-26189190186187403,0001,870
2017-06-23189190187189317,7001,890
2017-06-22190190187188347,5001,880
2017-06-21190191189190229,8001,900
2017-06-20189193188191512,2001,910
2017-06-19186189186187330,3001,870
2017-06-16185187184186501,5001,860
2017-06-15186187183183421,2001,830
2017-06-14187188186186293,3001,860
2017-06-13186188185186468,5001,860
2017-06-12184189184186605,9001,860
2017-06-09185188184186852,9001,860
2017-06-08187188185185825,0001,850
2017-06-07186188185186652,6001,860
2017-06-06187190186187603,2001,870
2017-06-05192192186188704,9001,880
2017-06-021901941901921,083,8001,920
2017-06-01189191189190323,3001,900
2017-05-31193193188189551,5001,890
2017-05-30193193191193315,5001,930
2017-05-29194195193193431,5001,930
2017-05-26194194193194371,5001,940
2017-05-25198199194195321,3001,950
2017-05-24197199195198472,2001,980
2017-05-23193195192195348,4001,950
2017-05-22194194191193379,5001,930
2017-05-19193194190193591,1001,930
2017-05-18195195191193780,4001,930
2017-05-17200200196198823,5001,980
2017-05-162072081982011,269,6002,010
2017-05-15220220215217542,2002,170
2017-05-12219220216220322,5002,200
2017-05-11221222219220390,2002,200
2017-05-10220221218220384,5002,200
2017-05-09219220218220242,7002,200
2017-05-08217221217221492,7002,210
2017-05-02212215211215570,2002,150
2017-05-01207211206211212,3002,110
2017-04-28213213208209364,6002,090
2017-04-27210213210213298,3002,130
2017-04-26208211208211232,0002,110
2017-04-25207209206207445,8002,070
2017-04-24205207204205396,3002,050
2017-04-21202205201203328,5002,030
2017-04-20198204198201290,5002,010
2017-04-19197200196199440,6001,990
2017-04-18199204198199501,3001,990
2017-04-17197198193196231,3001,960
2017-04-14198200196198421,9001,980
2017-04-13198203197200377,3002,000
2017-04-12201202199200409,6002,000
2017-04-11203205201203342,2002,030
2017-04-10203205202203511,4002,030
2017-04-07201205201202809,0002,020
2017-04-06200200196199740,7001,990
2017-04-05204206200200399,1002,000
2017-04-04210210204206623,5002,060
2017-04-03206210205207499,1002,070
2017-03-31213215207207617,1002,070
2017-03-30210212208211411,3002,110
2017-03-29210211206211490,1002,110
2017-03-28210213209211996,8002,110
2017-03-27209210205209430,4002,090
2017-03-24207211206211640,5002,110
2017-03-23213214205206953,5002,060
2017-03-22217217212214596,3002,140
2017-03-21220222219219367,7002,190
2017-03-17221222220220578,2002,200
2017-03-16220223220221615,8002,210
2017-03-15221223220222334,2002,220
2017-03-14222222220222308,1002,220
2017-03-13220222220222260,1002,220
2017-03-10223223219221907,6002,210
2017-03-09221221218219447,1002,190
2017-03-08220221218220409,9002,200
2017-03-07222222219220218,2002,200
2017-03-06220224219223577,4002,230
2017-03-03221222218221561,5002,210
2017-03-02224225220222609,2002,220
2017-03-01215221213221758,2002,210
2017-02-28214218213215294,0002,150
2017-02-27218218213213615,3002,130
2017-02-24219221218220329,1002,200
2017-02-23220221217220512,6002,200
2017-02-22220222218221389,0002,210
2017-02-21217220217219279,7002,190
2017-02-20214218212217411,3002,170
2017-02-17220220215216544,8002,160
2017-02-16219226217219916,6002,190
2017-02-15213218212218769,2002,180
2017-02-14213216211211835,0002,110
2017-02-13215216212213309,5002,130
2017-02-10210215209213468,7002,130
2017-02-09210210207209272,1002,090
2017-02-08209210207209261,7002,090
2017-02-07208211205209247,3002,090
2017-02-06211212208208408,0002,080
2017-02-03203211203208609,0002,080
2017-02-02208208202203448,8002,030
2017-02-01206207202206382,2002,060
2017-01-31207210205207408,5002,070
2017-01-30209211205211443,1002,110
2017-01-27210213210211343,3002,110
2017-01-26208210207209310,4002,090
2017-01-25207207204206281,5002,060
2017-01-24207207203204322,4002,040
2017-01-23210210207207288,6002,070
2017-01-20211212208211264,1002,110
2017-01-19209213208211636,9002,110
2017-01-18206208202207557,0002,070
2017-01-17210210206208386,3002,080
2017-01-16210211209210248,2002,100
2017-01-13209213209211400,0002,110
2017-01-12214214209210503,8002,100
2017-01-11211214211213209,7002,130
2017-01-10212214211212373,5002,120
2017-01-06213214210213593,3002,130
2017-01-05219219215215442,6002,150
2017-01-04211218211218736,5002,180

分割・併合履歴 ： [2021-09-29]10株→1株