8713 フィデアホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,505	1,521	1,503	1,510	51,400	1,510
2023-12-28	1,505	1,508	1,499	1,500	44,300	1,500
2023-12-27	1,496	1,507	1,494	1,507	60,800	1,507
2023-12-26	1,487	1,492	1,482	1,491	43,700	1,491
2023-12-25	1,500	1,500	1,482	1,488	54,900	1,488
2023-12-22	1,457	1,487	1,457	1,487	54,700	1,487
2023-12-21	1,462	1,463	1,451	1,451	56,200	1,451
2023-12-20	1,469	1,473	1,460	1,462	68,700	1,462
2023-12-19	1,476	1,483	1,465	1,469	53,200	1,469
2023-12-18	1,476	1,479	1,458	1,473	52,200	1,473
2023-12-15	1,479	1,494	1,470	1,479	49,900	1,479
2023-12-14	1,527	1,527	1,482	1,482	68,800	1,482
2023-12-13	1,507	1,526	1,507	1,518	30,300	1,518
2023-12-12	1,519	1,521	1,506	1,507	47,200	1,507
2023-12-11	1,530	1,539	1,515	1,522	77,100	1,522
2023-12-08	1,525	1,553	1,520	1,528	95,800	1,528
2023-12-07	1,515	1,531	1,507	1,530	55,300	1,530
2023-12-06	1,500	1,522	1,495	1,522	92,200	1,522
2023-12-05	1,497	1,505	1,488	1,489	65,200	1,489
2023-12-04	1,474	1,498	1,472	1,490	67,500	1,490
2023-12-01	1,472	1,476	1,460	1,466	66,000	1,466
2023-11-30	1,465	1,473	1,460	1,468	74,800	1,468
2023-11-29	1,491	1,498	1,466	1,469	112,100	1,469
2023-11-28	1,507	1,515	1,492	1,494	42,900	1,494
2023-11-27	1,513	1,513	1,493	1,507	39,600	1,507
2023-11-24	1,510	1,510	1,495	1,503	26,800	1,503
2023-11-22	1,480	1,504	1,480	1,503	38,500	1,503
2023-11-21	1,487	1,498	1,479	1,487	43,000	1,487
2023-11-20	1,490	1,517	1,488	1,490	63,100	1,490
2023-11-17	1,470	1,485	1,454	1,485	72,600	1,485
2023-11-16	1,491	1,511	1,470	1,470	68,200	1,470
2023-11-15	1,520	1,520	1,486	1,494	146,000	1,494
2023-11-14	1,529	1,529	1,502	1,516	48,200	1,516
2023-11-13	1,530	1,538	1,503	1,510	44,400	1,510
2023-11-10	1,545	1,546	1,524	1,539	58,800	1,539
2023-11-09	1,538	1,555	1,515	1,546	82,500	1,546
2023-11-08	1,630	1,630	1,526	1,541	122,700	1,541
2023-11-07	1,630	1,649	1,616	1,631	33,900	1,631
2023-11-06	1,669	1,669	1,630	1,630	57,800	1,630
2023-11-02	1,664	1,673	1,621	1,639	56,800	1,639
2023-11-01	1,646	1,657	1,626	1,650	84,700	1,650
2023-10-31	1,610	1,631	1,572	1,621	111,300	1,621
2023-10-30	1,582	1,614	1,575	1,581	58,600	1,581
2023-10-27	1,576	1,594	1,570	1,594	72,000	1,594
2023-10-26	1,574	1,576	1,548	1,559	28,200	1,559
2023-10-25	1,561	1,586	1,553	1,574	37,600	1,574
2023-10-24	1,565	1,565	1,526	1,561	46,100	1,561
2023-10-23	1,564	1,598	1,564	1,573	37,500	1,573
2023-10-20	1,592	1,615	1,576	1,584	42,600	1,584
2023-10-19	1,592	1,603	1,585	1,592	37,200	1,592
2023-10-18	1,574	1,617	1,574	1,595	74,000	1,595
2023-10-17	1,578	1,588	1,561	1,569	32,100	1,569
2023-10-16	1,567	1,583	1,557	1,568	34,600	1,568
2023-10-13	1,620	1,632	1,578	1,583	54,000	1,583
2023-10-12	1,618	1,631	1,613	1,626	36,700	1,626
2023-10-11	1,632	1,632	1,611	1,619	47,000	1,619
2023-10-10	1,597	1,635	1,590	1,635	93,900	1,635
2023-10-06	1,575	1,597	1,559	1,581	43,900	1,581
2023-10-05	1,524	1,577	1,524	1,572	60,400	1,572
2023-10-04	1,535	1,552	1,509	1,513	100,400	1,513
2023-10-03	1,601	1,602	1,554	1,556	66,800	1,556
2023-10-02	1,615	1,644	1,607	1,608	89,400	1,608
2023-09-29	1,674	1,674	1,597	1,603	107,300	1,603
2023-09-28	1,665	1,688	1,661	1,670	70,200	1,670
2023-09-27	1,703	1,704	1,673	1,702	89,400	1,702
2023-09-26	1,704	1,713	1,687	1,700	68,400	1,700
2023-09-25	1,710	1,710	1,682	1,696	82,900	1,696
2023-09-22	1,685	1,729	1,675	1,720	106,100	1,720
2023-09-21	1,678	1,715	1,678	1,695	58,100	1,695
2023-09-20	1,709	1,719	1,682	1,687	102,800	1,687
2023-09-19	1,677	1,708	1,675	1,708	82,500	1,708
2023-09-15	1,695	1,719	1,671	1,679	128,600	1,679
2023-09-14	1,687	1,698	1,677	1,686	83,900	1,686
2023-09-13	1,672	1,685	1,660	1,679	101,300	1,679
2023-09-12	1,660	1,666	1,629	1,664	94,200	1,664
2023-09-11	1,588	1,642	1,588	1,642	119,900	1,642
2023-09-08	1,576	1,590	1,573	1,579	93,400	1,579
2023-09-07	1,592	1,599	1,588	1,595	61,400	1,595
2023-09-06	1,576	1,598	1,576	1,598	63,100	1,598
2023-09-05	1,580	1,585	1,555	1,571	83,300	1,571
2023-09-04	1,546	1,577	1,543	1,573	111,900	1,573
2023-09-01	1,527	1,546	1,526	1,542	67,600	1,542
2023-08-31	1,511	1,525	1,505	1,521	56,000	1,521
2023-08-30	1,493	1,515	1,491	1,515	81,800	1,515
2023-08-29	1,497	1,500	1,480	1,490	44,800	1,490
2023-08-28	1,490	1,499	1,489	1,492	36,400	1,492
2023-08-25	1,487	1,490	1,476	1,483	49,500	1,483
2023-08-24	1,481	1,489	1,480	1,487	37,200	1,487
2023-08-23	1,466	1,477	1,465	1,477	16,100	1,477
2023-08-22	1,450	1,477	1,448	1,477	49,800	1,477
2023-08-21	1,454	1,456	1,448	1,450	19,700	1,450
2023-08-18	1,465	1,469	1,448	1,454	32,100	1,454
2023-08-17	1,441	1,462	1,432	1,462	50,400	1,462
2023-08-16	1,455	1,455	1,439	1,443	46,600	1,443
2023-08-15	1,455	1,470	1,451	1,468	28,800	1,468
2023-08-14	1,471	1,471	1,457	1,462	30,200	1,462
2023-08-10	1,445	1,458	1,438	1,458	52,300	1,458
2023-08-09	1,465	1,465	1,433	1,442	62,800	1,442
2023-08-08	1,469	1,474	1,462	1,470	34,400	1,470
2023-08-07	1,465	1,485	1,464	1,470	39,800	1,470
2023-08-04	1,459	1,478	1,450	1,465	46,500	1,465
2023-08-03	1,455	1,462	1,447	1,449	74,600	1,449
2023-08-02	1,460	1,476	1,452	1,465	65,900	1,465
2023-08-01	1,494	1,497	1,475	1,475	67,300	1,475
2023-07-31	1,496	1,501	1,476	1,488	118,700	1,488
2023-07-28	1,447	1,480	1,442	1,478	103,400	1,478
2023-07-27	1,429	1,447	1,428	1,446	57,900	1,446
2023-07-26	1,437	1,438	1,427	1,431	27,600	1,431
2023-07-25	1,436	1,442	1,430	1,437	33,600	1,437
2023-07-24	1,433	1,445	1,426	1,436	34,600	1,436
2023-07-21	1,446	1,446	1,429	1,435	35,200	1,435
2023-07-20	1,442	1,447	1,432	1,440	37,200	1,440
2023-07-19	1,435	1,444	1,430	1,442	64,100	1,442
2023-07-18	1,410	1,436	1,408	1,430	55,300	1,430
2023-07-14	1,405	1,413	1,403	1,406	33,000	1,406
2023-07-13	1,410	1,413	1,396	1,404	39,700	1,404
2023-07-12	1,420	1,420	1,408	1,412	34,400	1,412
2023-07-11	1,423	1,423	1,408	1,408	28,500	1,408
2023-07-10	1,422	1,436	1,412	1,413	60,100	1,413
2023-07-07	1,403	1,426	1,393	1,416	69,800	1,416
2023-07-06	1,413	1,423	1,400	1,403	67,600	1,403
2023-07-05	1,416	1,422	1,406	1,413	92,000	1,413
2023-07-04	1,388	1,424	1,388	1,424	84,900	1,424
2023-07-03	1,373	1,386	1,372	1,383	47,300	1,383
2023-06-30	1,366	1,375	1,358	1,369	75,100	1,369
2023-06-29	1,370	1,376	1,363	1,368	44,000	1,368
2023-06-28	1,354	1,368	1,354	1,368	68,800	1,368
2023-06-27	1,344	1,352	1,344	1,348	35,600	1,348
2023-06-26	1,341	1,353	1,335	1,344	38,700	1,344
2023-06-23	1,346	1,350	1,334	1,341	64,400	1,341
2023-06-22	1,345	1,351	1,339	1,343	68,100	1,343
2023-06-21	1,328	1,343	1,326	1,340	39,200	1,340
2023-06-20	1,328	1,333	1,326	1,329	26,200	1,329
2023-06-19	1,330	1,339	1,324	1,335	67,400	1,335
2023-06-16	1,311	1,325	1,310	1,324	94,000	1,324
2023-06-15	1,308	1,315	1,304	1,308	65,100	1,308
2023-06-14	1,315	1,316	1,308	1,311	55,600	1,311
2023-06-13	1,315	1,316	1,307	1,307	67,500	1,307
2023-06-12	1,316	1,321	1,312	1,315	42,700	1,315
2023-06-09	1,304	1,314	1,304	1,310	76,600	1,310
2023-06-08	1,312	1,324	1,303	1,307	68,300	1,307
2023-06-07	1,320	1,327	1,304	1,307	78,900	1,307
2023-06-06	1,321	1,321	1,306	1,315	53,300	1,315
2023-06-05	1,333	1,336	1,318	1,321	69,600	1,321
2023-06-02	1,308	1,320	1,304	1,320	69,800	1,320
2023-06-01	1,300	1,303	1,294	1,300	71,300	1,300
2023-05-31	1,305	1,312	1,297	1,297	102,800	1,297
2023-05-30	1,304	1,321	1,304	1,314	45,700	1,314
2023-05-29	1,320	1,320	1,310	1,313	27,900	1,313
2023-05-26	1,316	1,317	1,304	1,307	59,900	1,307
2023-05-25	1,315	1,323	1,310	1,318	40,400	1,318
2023-05-24	1,311	1,322	1,311	1,315	28,900	1,315
2023-05-23	1,313	1,317	1,304	1,307	49,300	1,307
2023-05-22	1,318	1,326	1,305	1,306	59,900	1,306
2023-05-19	1,330	1,335	1,317	1,319	42,100	1,319
2023-05-18	1,332	1,341	1,326	1,331	63,600	1,331
2023-05-17	1,308	1,328	1,301	1,321	80,000	1,321
2023-05-16	1,310	1,315	1,297	1,305	76,200	1,305
2023-05-15	1,315	1,324	1,305	1,311	67,700	1,311
2023-05-12	1,333	1,334	1,301	1,315	100,300	1,315
2023-05-11	1,322	1,331	1,319	1,330	45,300	1,330
2023-05-10	1,339	1,341	1,327	1,328	49,100	1,328
2023-05-09	1,340	1,342	1,320	1,335	76,200	1,335
2023-05-08	1,337	1,347	1,336	1,339	45,300	1,339
2023-05-02	1,351	1,351	1,336	1,345	26,500	1,345
2023-05-01	1,366	1,366	1,341	1,347	43,200	1,347
2023-04-28	1,355	1,365	1,337	1,351	63,200	1,351
2023-04-27	1,333	1,349	1,332	1,346	37,300	1,346
2023-04-26	1,350	1,357	1,334	1,340	43,300	1,340
2023-04-25	1,352	1,373	1,352	1,361	33,100	1,361
2023-04-24	1,370	1,372	1,352	1,352	38,800	1,352
2023-04-21	1,380	1,388	1,370	1,371	43,000	1,371
2023-04-20	1,369	1,391	1,368	1,382	41,900	1,382
2023-04-19	1,362	1,371	1,352	1,371	42,000	1,371
2023-04-18	1,356	1,372	1,356	1,364	48,600	1,364
2023-04-17	1,336	1,346	1,335	1,345	34,200	1,345
2023-04-14	1,338	1,341	1,330	1,336	34,500	1,336
2023-04-13	1,339	1,339	1,327	1,333	49,100	1,333
2023-04-12	1,340	1,348	1,338	1,341	28,600	1,341
2023-04-11	1,340	1,341	1,327	1,336	40,700	1,336
2023-04-10	1,338	1,343	1,331	1,333	22,000	1,333
2023-04-07	1,327	1,338	1,325	1,329	43,400	1,329
2023-04-06	1,325	1,335	1,318	1,323	43,500	1,323
2023-04-05	1,350	1,357	1,332	1,336	51,900	1,336
2023-04-04	1,366	1,369	1,355	1,367	40,600	1,367
2023-04-03	1,344	1,375	1,340	1,365	53,300	1,365
2023-03-31	1,335	1,341	1,326	1,333	50,700	1,333
2023-03-30	1,335	1,340	1,317	1,330	88,000	1,330
2023-03-29	1,357	1,367	1,350	1,359	102,800	1,359
2023-03-28	1,365	1,365	1,343	1,353	75,000	1,353
2023-03-27	1,354	1,356	1,337	1,342	46,800	1,342
2023-03-24	1,344	1,350	1,333	1,343	53,600	1,343
2023-03-23	1,337	1,356	1,326	1,356	45,200	1,356
2023-03-22	1,365	1,375	1,351	1,351	80,700	1,351
2023-03-20	1,346	1,359	1,325	1,334	119,100	1,334
2023-03-17	1,384	1,391	1,356	1,364	91,400	1,364
2023-03-16	1,371	1,377	1,356	1,368	146,300	1,368
2023-03-15	1,420	1,433	1,403	1,418	95,900	1,418
2023-03-14	1,415	1,419	1,373	1,376	228,700	1,376
2023-03-13	1,470	1,471	1,426	1,454	202,000	1,454
2023-03-10	1,541	1,548	1,495	1,495	160,100	1,495
2023-03-09	1,553	1,573	1,544	1,562	80,600	1,562
2023-03-08	1,525	1,546	1,520	1,543	50,000	1,543
2023-03-07	1,520	1,529	1,513	1,527	63,800	1,527
2023-03-06	1,528	1,531	1,512	1,518	65,100	1,518
2023-03-03	1,527	1,540	1,527	1,531	58,900	1,531
2023-03-02	1,562	1,562	1,524	1,534	75,100	1,534
2023-03-01	1,522	1,573	1,522	1,558	82,700	1,558
2023-02-28	1,535	1,536	1,511	1,522	51,400	1,522
2023-02-27	1,516	1,533	1,505	1,529	47,700	1,529
2023-02-24	1,488	1,517	1,483	1,496	97,500	1,496
2023-02-22	1,475	1,484	1,469	1,482	41,500	1,482
2023-02-21	1,480	1,489	1,479	1,486	32,700	1,486
2023-02-20	1,465	1,486	1,465	1,477	27,600	1,477
2023-02-17	1,467	1,473	1,456	1,459	50,100	1,459
2023-02-16	1,479	1,489	1,468	1,471	34,600	1,471
2023-02-15	1,482	1,492	1,473	1,479	43,200	1,479
2023-02-14	1,481	1,490	1,467	1,480	32,500	1,480
2023-02-13	1,485	1,512	1,473	1,477	45,900	1,477
2023-02-10	1,468	1,506	1,468	1,493	54,900	1,493
2023-02-09	1,481	1,486	1,470	1,474	54,300	1,474
2023-02-08	1,474	1,487	1,467	1,481	25,600	1,481
2023-02-07	1,449	1,473	1,449	1,469	33,900	1,469
2023-02-06	1,464	1,469	1,435	1,450	52,700	1,450
2023-02-03	1,460	1,468	1,448	1,464	54,200	1,464
2023-02-02	1,470	1,475	1,458	1,462	47,200	1,462
2023-02-01	1,489	1,510	1,470	1,471	61,500	1,471
2023-01-31	1,498	1,500	1,476	1,481	36,000	1,481
2023-01-30	1,473	1,505	1,472	1,495	74,000	1,495
2023-01-27	1,458	1,482	1,447	1,477	39,500	1,477
2023-01-26	1,455	1,455	1,446	1,447	20,700	1,447
2023-01-25	1,469	1,473	1,445	1,455	42,500	1,455
2023-01-24	1,454	1,475	1,450	1,471	44,900	1,471
2023-01-23	1,454	1,477	1,449	1,452	46,100	1,452
2023-01-20	1,430	1,455	1,427	1,454	36,200	1,454
2023-01-19	1,450	1,465	1,430	1,435	59,900	1,435
2023-01-18	1,450	1,453	1,400	1,452	100,300	1,452
2023-01-17	1,469	1,475	1,437	1,450	57,400	1,450
2023-01-16	1,507	1,510	1,465	1,466	108,900	1,466
2023-01-13	1,445	1,519	1,445	1,508	186,800	1,508
2023-01-12	1,406	1,456	1,400	1,442	81,300	1,442
2023-01-11	1,406	1,415	1,392	1,401	70,400	1,401
2023-01-10	1,433	1,440	1,405	1,405	60,900	1,405
2023-01-06	1,434	1,457	1,426	1,434	46,100	1,434
2023-01-05	1,469	1,478	1,436	1,437	75,900	1,437
2023-01-04	1,450	1,479	1,444	1,479	86,400	1,479

分割・併合履歴： [2021-09-29]10株→1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30