1. HOME >
  2. 株価時系列 >
  3. 8713 >
  4. 2021年

8713 フィデアホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3321,3451,3221,33743,8001,337
2021-12-291,3131,3331,3051,33142,0001,331
2021-12-281,2951,3111,2921,31140,0001,311
2021-12-271,2901,2941,2821,29034,4001,290
2021-12-241,3141,3151,2961,30049,0001,300
2021-12-231,2801,3071,2751,30461,2001,304
2021-12-221,2591,2791,2591,27238,5001,272
2021-12-211,2611,2681,2521,26130,9001,261
2021-12-201,2781,2781,2451,24552,0001,245
2021-12-171,2691,2881,2641,27843,8001,278
2021-12-161,2661,2741,2551,26835,9001,268
2021-12-151,2451,2581,2451,24731,2001,247
2021-12-141,2491,2511,2381,24229,9001,242
2021-12-131,2591,2591,2431,24521,3001,245
2021-12-101,2651,2661,2451,25136,7001,251
2021-12-091,2601,2601,2481,25140,7001,251
2021-12-081,2671,2791,2511,27070,4001,270
2021-12-071,2421,2771,2411,27568,5001,275
2021-12-061,2291,2381,2201,23842,8001,238
2021-12-031,2041,2301,2041,23064,1001,230
2021-12-021,1941,2161,1941,20450,4001,204
2021-12-011,1911,2161,1911,21341,5001,213
2021-11-301,2131,2231,1931,19745,3001,197
2021-11-291,2151,2191,1971,20048,3001,200
2021-11-261,2251,2261,2101,21828,6001,218
2021-11-251,2201,2301,2201,22517,2001,225
2021-11-241,2191,2261,2101,22328,6001,223
2021-11-221,2171,2231,2071,21924,0001,219
2021-11-191,2081,2171,1971,21731,4001,217
2021-11-181,2101,2101,1941,20752,4001,207
2021-11-171,2231,2241,2101,21039,3001,210
2021-11-161,2121,2271,2121,22334,2001,223
2021-11-151,2191,2291,2041,21263,0001,212
2021-11-121,1851,2161,1801,216146,2001,216
2021-11-111,1541,1671,1491,14967,2001,149
2021-11-101,1541,1591,1471,15432,2001,154
2021-11-091,1661,1661,1451,14557,6001,145
2021-11-081,1701,1741,1591,15937,7001,159
2021-11-051,1861,1871,1681,16945,9001,169
2021-11-041,1971,1991,1831,19892,1001,198
2021-11-021,1941,2041,1861,19243,9001,192
2021-11-011,1891,1961,1841,19145,1001,191
2021-10-291,1761,1781,1641,17851,5001,178
2021-10-281,1811,1911,1711,181168,2001,181
2021-10-271,1871,1921,1791,18850,9001,188
2021-10-261,1921,2061,1871,19264,4001,192
2021-10-251,2031,2111,1911,191109,3001,191
2021-10-221,2131,2281,2121,21659,5001,216
2021-10-211,2201,2401,2181,22749,2001,227
2021-10-201,2251,2491,2131,222103,9001,222
2021-10-191,2181,2281,2181,22836,6001,228
2021-10-181,2201,2261,2171,22334,9001,223
2021-10-151,2091,2241,2051,22253,4001,222
2021-10-141,2071,2101,2001,20936,5001,209
2021-10-131,2201,2201,2061,21030,6001,210
2021-10-121,2231,2361,2211,22525,8001,225
2021-10-111,2121,2441,2111,24457,6001,244
2021-10-081,2161,2211,2101,21953,1001,219
2021-10-071,2061,2191,2011,20939,8001,209
2021-10-061,2081,2201,2031,20667,1001,206
2021-10-051,2001,2131,1761,19588,2001,195
2021-10-041,2301,2331,1961,20092,0001,200
2021-10-011,2461,2461,2081,208136,4001,208
2021-09-301,2261,2701,2261,270133,5001,270
2021-09-291,2401,2501,2131,220105,7001,220
2021-09-28128130127130578,1001,300
2021-09-27130131129129714,2001,290
2021-09-24124130124129787,3001,290
2021-09-221281281221241,056,2001,240
2021-09-21129129127128460,8001,280
2021-09-17131133130133606,2001,330
2021-09-16132133130132449,2001,320
2021-09-15133133130133589,6001,330
2021-09-14135135133134376,2001,340
2021-09-13132134132134297,0001,340
2021-09-101291331291331,031,4001,330
2021-09-09129129128129259,8001,290
2021-09-08128130127129588,1001,290
2021-09-07127129127127359,6001,270
2021-09-06128129126127273,2001,270
2021-09-03127129126127669,5001,270
2021-09-02127127126127184,7001,270
2021-09-01127127126126176,1001,260
2021-08-31127127126126139,4001,260
2021-08-30126127125127201,5001,270
2021-08-27126126125125134,0001,250
2021-08-26125126124126409,9001,260
2021-08-25124125123125281,8001,250
2021-08-24124124123124245,1001,240
2021-08-23123124122124360,8001,240
2021-08-20121123120121662,3001,210
2021-08-19123123121121314,6001,210
2021-08-18122124121123347,5001,230
2021-08-17124124122122295,8001,220
2021-08-16125125123123171,7001,230
2021-08-13125125124125148,0001,250
2021-08-12124125123125259,9001,250
2021-08-11123124123123322,6001,230
2021-08-10122123121121345,9001,210
2021-08-06123124122122385,1001,220
2021-08-05123125122124268,2001,240
2021-08-04124125122123281,2001,230
2021-08-03125126123125354,9001,250
2021-08-02123126122125761,9001,250
2021-07-30121122121121200,7001,210
2021-07-29122122121122224,5001,220
2021-07-28121122121122115,2001,220
2021-07-27120122120122188,8001,220
2021-07-26122122120120253,2001,200
2021-07-21122122119120568,4001,200
2021-07-20120121119120308,9001,200
2021-07-19123123121122380,2001,220
2021-07-16123124122123402,0001,230
2021-07-15122124121122490,9001,220
2021-07-14122124122124249,8001,240
2021-07-13122124122124343,1001,240
2021-07-12122123121122611,4001,220
2021-07-09118121117119880,2001,190
2021-07-08120121119119541,9001,190
2021-07-07121122120120321,8001,200
2021-07-06123124121121626,3001,210
2021-07-051291291221221,791,7001,220
2021-07-021201311191313,338,1001,310
2021-07-01120120119120333,6001,200
2021-06-30120121119120398,4001,200
2021-06-29120121120121338,5001,210
2021-06-28121122121121430,6001,210
2021-06-25121121120121467,5001,210
2021-06-24118120117120478,4001,200
2021-06-23119120118119254,6001,190
2021-06-22118119117119338,6001,190
2021-06-21117118116116667,9001,160
2021-06-18122122118119578,5001,190
2021-06-17120122120122266,3001,220
2021-06-16120121120121215,9001,210
2021-06-15121122120120280,1001,200
2021-06-14121121119120202,1001,200
2021-06-11121121119120770,0001,200
2021-06-10122123121122483,5001,220
2021-06-09124124122122156,9001,220
2021-06-08123124122124463,5001,240
2021-06-07125125122122369,0001,220
2021-06-04125125122123327,8001,230
2021-06-03124125123124557,4001,240
2021-06-02122125122124680,4001,240
2021-06-01121123120123501,6001,230
2021-05-31123123120120797,6001,200
2021-05-28121123121123423,9001,230
2021-05-27123123121121396,7001,210
2021-05-26124124122123849,8001,230
2021-05-25125126124124745,0001,240
2021-05-24127127125126306,2001,260
2021-05-21128128126127280,3001,270
2021-05-20126128126127365,1001,270
2021-05-19126128126126477,5001,260
2021-05-18128128126127933,5001,270
2021-05-17128129124125793,7001,250
2021-05-14126128125127589,6001,270
2021-05-131261271231241,086,9001,240
2021-05-121281281251261,075,9001,260
2021-05-11131132128128804,6001,280
2021-05-10131133130131446,7001,310
2021-05-07129131128130865,4001,300
2021-05-06126129124127796,9001,270
2021-04-30125127124124561,8001,240
2021-04-28125127124124521,0001,240
2021-04-27125126124124381,6001,240
2021-04-26126126124125440,2001,250
2021-04-23127128126126335,9001,260
2021-04-22127128126128377,0001,280
2021-04-21128128124125789,8001,250
2021-04-20131131129129961,0001,290
2021-04-19131133131131551,8001,310
2021-04-16132132130131677,3001,310
2021-04-15131133131131956,0001,310
2021-04-14131131129131753,6001,310
2021-04-13131133131133752,4001,330
2021-04-12131131129130927,7001,300
2021-04-091301321291301,031,9001,300
2021-04-081341341301301,222,1001,300
2021-04-07133136133135491,7001,350
2021-04-061401411331331,593,1001,330
2021-04-051351411341391,332,7001,390
2021-04-021371381321331,108,7001,330
2021-04-011371381341361,579,6001,360
2021-03-31142142137137956,1001,370
2021-03-301391431361421,328,5001,420
2021-03-291511521411441,867,7001,440
2021-03-261501541471501,483,9001,500
2021-03-25144150144149976,0001,490
2021-03-241461461401432,277,2001,430
2021-03-231591591491511,917,7001,510
2021-03-221601601541591,845,8001,590
2021-03-191531661531603,566,6001,600
2021-03-181451541441531,970,9001,530
2021-03-17142144142144625,0001,440
2021-03-161401421391421,021,6001,420
2021-03-151361401361401,064,2001,400
2021-03-12135136134136768,1001,360
2021-03-11136137134135604,3001,350
2021-03-101351371331361,497,5001,360
2021-03-091261351251342,423,3001,340
2021-03-081241261231251,173,9001,250
2021-03-05125126123125621,3001,250
2021-03-04125127124125571,9001,250
2021-03-03126126124126525,7001,260
2021-03-021251271241261,195,0001,260
2021-03-01123125122125550,3001,250
2021-02-261251251221231,023,3001,230
2021-02-25126126124125818,3001,250
2021-02-24125126124124910,7001,240
2021-02-221231261221251,277,7001,250
2021-02-19122122120122496,7001,220
2021-02-181251261201221,424,0001,220
2021-02-171221261221251,440,9001,250
2021-02-161201251201211,493,5001,210
2021-02-151181201171201,092,4001,200
2021-02-12117118116117523,5001,170
2021-02-10115117114116729,1001,160
2021-02-09116116114115938,4001,150
2021-02-08114116113116811,4001,160
2021-02-05111115111113799,3001,130
2021-02-04110111109110541,6001,100
2021-02-03108110108110379,1001,100
2021-02-02109109108109431,1001,090
2021-02-01108109108108228,2001,080
2021-01-29108109107107296,3001,070
2021-01-28108109107108449,3001,080
2021-01-27108109107108208,5001,080
2021-01-26107108107107489,3001,070
2021-01-25108109107108204,8001,080
2021-01-22109109107107417,1001,070
2021-01-21108109108108349,8001,080
2021-01-20108109108108336,2001,080
2021-01-19110110108108304,0001,080
2021-01-18108110108110278,2001,100
2021-01-15109110108108446,6001,080
2021-01-14109110109110353,8001,100
2021-01-13109110109110328,5001,100
2021-01-12110110109110442,7001,100
2021-01-08108110108110351,7001,100
2021-01-07109110108109629,9001,090
2021-01-06105108105107378,4001,070
2021-01-05106106105105284,3001,050
2021-01-04107108105105395,8001,050

分割・併合履歴 ： [2021-09-29]10株→1株