[6890 JQスタンダード] フェローテックホールディングス 日足 時系列データ

[6890 JQスタンダード] フェローテックホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122329.002345.002250.002277.005997001371317700
2017-12-112303.002315.002265.002305.007845001800493600
2017-12-082199.002236.002197.002230.005346001185223500
2017-12-072155.002178.002141.002178.00402100868434000
2017-12-062135.002189.002087.002106.006615001406047600
2017-12-052105.002136.002045.002117.007944001667214700
2017-12-042175.002191.002151.002153.00341200739975600
2017-12-012212.002234.002149.002195.005735001252320000
2017-11-302087.002210.002076.002210.0019394004194271100
2017-11-292330.002336.002222.002237.008027001821501500
2017-11-282464.002467.002286.002291.0012958003036867400
2017-11-272500.002502.002440.002464.005419001339763900
2017-11-242497.002540.002464.002475.008809002199328000
2017-11-222420.002495.002389.002482.0010888002678514600
2017-11-212360.002423.002332.002420.006177001477204600
2017-11-202366.002377.002316.002330.004284001002361200
2017-11-172421.002430.002323.002360.007064001666932000
2017-11-162290.002440.002290.002372.008172001941115300
2017-11-152260.002380.002153.002337.0012347002858251300
2017-11-142430.002480.002402.002402.009320002268732500
2017-11-132400.002477.002394.002440.009247002251220300
2017-11-102354.002420.002347.002373.006090001444780400
2017-11-092428.002478.002333.002404.008536002070561300
2017-11-082370.002410.002354.002388.004635001106643900
2017-11-072326.002410.002322.002384.006208001479012500
2017-11-062409.002413.002315.002333.004581001077731300
2017-11-022435.002438.002321.002368.009624002282786100
2017-11-012352.002437.002328.002423.0011195002677282000
2017-10-312279.002369.002271.002319.008677002008426400
2017-10-302240.002282.002222.002255.005710001288336000
2017-10-272216.002227.002160.002214.004824001063479500
2017-10-262145.002244.002135.002222.006076001341032200
2017-10-252170.002173.002128.002154.00442900952919000
2017-10-242151.002168.002107.002168.00419000896403100
2017-10-232169.002183.002144.002171.00392600849897700
2017-10-202180.002181.002131.002131.007354001582200900
2017-10-192199.002330.002190.002211.0020749004697833600
2017-10-182200.002254.002153.002186.0010047002205256000
2017-10-172160.002201.002136.002190.009883002148802600
2017-10-162145.002189.002111.002153.0013261002853970100
2017-10-132075.002176.002051.002170.0023716005044539500
2017-10-121961.002073.001961.002060.0022796004579179200
2017-10-111871.001875.001835.001850.00373300691468300
2017-10-101890.001897.001860.001870.00373500700908400
2017-10-061874.001888.001866.001877.00345400648195900
2017-10-051831.001899.001830.001874.00473900889738600
2017-10-041863.001864.001827.001834.005441001001861800
2017-10-031919.001919.001871.001885.00428600810415800
2017-10-021910.001927.001893.001908.00468600896020800
2017-09-291899.001939.001878.001897.007808001482302700
2017-09-281850.001888.001829.001882.006659001244192700
2017-09-271818.001825.001793.001823.00537900975709200
2017-09-261828.001828.001791.001811.00361900653969500
2017-09-251830.001869.001812.001850.00510400942747200
2017-09-221833.001849.001788.001812.007657001388353100
2017-09-211900.001906.001846.001859.008226001540103400
2017-09-201866.001919.001865.001911.007977001513255900
2017-09-191880.001919.001830.001891.0017445003297206000
2017-09-151710.001827.001708.001820.0018327003265520400
2017-09-141651.001732.001650.001727.0013967002387865400
2017-09-131650.001671.001635.001652.00574100950191400
2017-09-121610.001640.001581.001630.006218001004779000
2017-09-111580.001597.001565.001587.00483100764941200
2017-09-081584.001598.001545.001556.00377500591436000
2017-09-071623.001642.001565.001582.007553001208125500
2017-09-061599.001632.001572.001605.006448001035104800
2017-09-051690.001700.001592.001601.009853001604178400
2017-09-041693.001714.001687.001707.00557600945870000
2017-09-011720.001727.001671.001706.008757001491351600
2017-08-311665.001716.001660.001709.0011274001905876200
2017-08-301675.001686.001640.001657.006095001012385600
2017-08-291642.001667.001637.001655.00450000743369900
2017-08-281658.001672.001648.001657.00532600883727900
2017-08-251645.001656.001638.001656.00432100711381700
2017-08-241640.001647.001629.001631.00514000839403600
2017-08-231669.001670.001629.001650.00523600861655900
2017-08-221620.001659.001609.001647.007947001304478400
2017-08-211702.001706.001590.001602.0015828002586986200
2017-08-181639.001730.001618.001730.0016476002785715300
2017-08-171608.001690.001605.001676.0016415002715985500
2017-08-161611.001621.001590.001618.0012362001989186600
2017-08-151560.001598.001559.001598.0017525002757735900
2017-08-141458.001499.001430.001495.00537700790478200
2017-08-101494.001512.001479.001486.00446400665704800
2017-08-091523.001525.001466.001479.00647500962581700
2017-08-081483.001520.001482.001510.00449600677685700
2017-08-071505.001505.001462.001473.00451300666065600
2017-08-041501.001502.001416.001475.007544001110670900
2017-08-031580.001580.001504.001511.007035001077532100
2017-08-021575.001587.001548.001565.00427700671197600
2017-08-011650.001650.001544.001552.008851001403726300
2017-07-311654.001657.001607.001640.008542001399663600
2017-07-281658.001659.001605.001621.0010117001649204200
2017-07-271647.001686.001634.001679.0013315002208425000
2017-07-261638.001646.001582.001623.0014149002309069000
2017-07-251600.001630.001587.001629.0017262002782927800
2017-07-241560.001575.001528.001574.00302600470300100
2017-07-211551.001569.001537.001560.00357500556386800
2017-07-201524.001562.001518.001558.00414500641391900
2017-07-191516.001519.001495.001513.00216400326684700
2017-07-181526.001529.001502.001512.00209800317867500
2017-07-141514.001529.001505.001523.00290800441467300
2017-07-131521.001530.001501.001511.00221100334021500
2017-07-121530.001532.001503.001516.00171500259832700
2017-07-111520.001535.001509.001526.00193100293951900
2017-07-101542.001549.001501.001522.00435900662473700
2017-07-071495.001538.001491.001524.00459900698944100
2017-07-061540.001546.001488.001498.007558001144562000
2017-07-051430.001487.001411.001481.009371001366432100
2017-07-041430.001436.001395.001405.00609500859511900
2017-07-031450.001458.001426.001433.00280200404254300
2017-06-301450.001459.001414.001453.00475900685110600
2017-06-291490.001492.001461.001483.00481100712490800
2017-06-281526.001528.001473.001473.00445300667646100
2017-06-271553.001560.001525.001540.00339000522995700
2017-06-261531.001568.001521.001555.00438400679536400
2017-06-231581.001584.001525.001545.00492000765876600
2017-06-221541.001584.001540.001568.00554300867906000
2017-06-211562.001580.001534.001540.00372900578590200
2017-06-201558.001585.001542.001584.00607500953454500
2017-06-191521.001544.001508.001541.00306200468810900
2017-06-161520.001541.001504.001518.00524000799056900
2017-06-151520.001532.001503.001503.00366700554273600
2017-06-141570.001572.001497.001515.00581500886497500
2017-06-131567.001570.001540.001562.00437800680804800
2017-06-121603.001606.001568.001584.00390200619314500
2017-06-091600.001634.001589.001600.006860001103839200
2017-06-081575.001600.001575.001597.00521900832578400
2017-06-071546.001576.001545.001568.00356000556217900
2017-06-061588.001588.001554.001560.00320900502676300
2017-06-051574.001598.001552.001587.00435800690500200
2017-06-021581.001594.001564.001568.00574100904445700
2017-06-011597.001603.001572.001587.00481400764540100
2017-05-311581.001606.001561.001593.00412100655619300
2017-05-301571.001620.001569.001587.00394500625896900
2017-05-291609.001609.001576.001579.00264300420725100
2017-05-261606.001660.001591.001615.0011236001834206500
2017-05-251600.001600.001584.001600.00340800542712600
2017-05-241580.001595.001555.001593.00611500968437800
2017-05-231599.001606.001568.001574.00438000696102800
2017-05-221631.001631.001586.001593.00311900499731600
2017-05-191610.001617.001584.001603.00507000812114800
2017-05-181525.001600.001505.001584.009788001531362500
2017-05-171567.001629.001562.001605.0011600001856154400
2017-05-161500.001568.001475.001568.0018462002808310000
2017-05-151401.001436.001393.001436.00516400732199000
2017-05-121434.001435.001380.001388.00471400664476600
2017-05-111415.001458.001410.001445.00528100756772700
2017-05-101390.001414.001379.001414.00351900491711300
2017-05-091397.001408.001376.001398.00464900647742800
2017-05-081380.001390.001362.001388.00382300526744400
2017-05-021368.001370.001343.001361.00275900373740600
2017-05-011325.001368.001325.001363.00327000443066400
2017-04-281336.001341.001316.001325.00285400378465500
2017-04-271323.001346.001310.001340.00267400355291500
2017-04-261338.001339.001304.001333.00353500467910000
2017-04-251290.001314.001281.001313.00488800633792300
2017-04-241343.001345.001287.001297.00475100618551600
2017-04-211356.001356.001301.001338.00355400471012100
2017-04-201366.001394.001324.001326.008201001115788400
2017-04-191285.001365.001283.001337.00643500857398900
2017-04-181280.001314.001275.001297.00480900622120200
2017-04-171246.001250.001209.001242.00332000409533600
2017-04-141235.001294.001230.001253.00580700733331700
2017-04-131205.001230.001187.001221.00467800564825300
2017-04-121201.001207.001161.001175.00623000731030600
2017-04-111242.001252.001203.001219.00450200547914800
2017-04-101268.001269.001241.001246.00289100361950300
2017-04-071272.001282.001211.001270.00499900625180700
2017-04-061256.001286.001251.001269.00303600385273300
2017-04-051318.001318.001254.001280.00463300593165600
2017-04-041343.001343.001286.001308.00444900580778700
2017-04-031379.001388.001330.001346.00376600505396900
2017-03-311418.001422.001371.001371.00354600491874500
2017-03-301430.001451.001390.001403.00473800672799700
2017-03-291395.001422.001375.001410.00310100433417100
2017-03-281369.001375.001354.001370.00215200294478900
2017-03-271370.001379.001348.001348.00384500523168400
2017-03-241351.001358.001306.001355.007511001006070400
2017-03-231336.001386.001320.001321.0015266002049068300
2017-03-221570.001618.001561.001566.00306000485775500
2017-03-211610.001640.001594.001605.00400100646887100
2017-03-171568.001593.001562.001563.0097600153580500
2017-03-161554.001591.001553.001582.00147400232683100
2017-03-151573.001585.001557.001565.00163600256682800
2017-03-141580.001599.001573.001588.00260000412335000
2017-03-131592.001625.001586.001601.00256100411462300
2017-03-101585.001613.001570.001583.00322000512819600
2017-03-091570.001586.001558.001569.00284400447272800
2017-03-081579.001590.001559.001559.00252000395544400
2017-03-071587.001593.001541.001571.00538500845227700
2017-03-061601.001611.001580.001600.00434100693267300
2017-03-031549.001631.001543.001599.0010839001724213500
2017-03-021560.001582.001524.001536.00524500814788700
2017-03-011492.001547.001485.001540.007807001189564700
2017-02-281474.001505.001464.001477.00278600415972400
2017-02-271481.001486.001453.001455.00217600318537100
2017-02-241470.001497.001453.001492.00185500275093900
2017-02-231486.001490.001455.001464.00220100322300100
2017-02-221500.001500.001456.001486.00417100614540400
2017-02-211535.001535.001483.001500.00412200619711100
2017-02-201530.001548.001520.001532.00478600735719800
2017-02-171481.001537.001472.001501.00414100621767600
2017-02-161536.001542.001474.001500.006794001020057700
2017-02-151558.001574.001448.001536.0018214002785560000
2017-02-141631.001680.001583.001678.00439200722615100
2017-02-131630.001649.001619.001619.00168700275749800
2017-02-101582.001608.001582.001592.00115400183889900
2017-02-091578.001617.001560.001576.00187800298507800
2017-02-081600.001611.001536.001559.00339300530453800
2017-02-071620.001620.001581.001600.00112100180196100
2017-02-061609.001631.001609.001615.0069800112859600
2017-02-031625.001675.001603.001606.00141400230631300
2017-02-021640.001669.001602.001616.00187500305052000
2017-02-011600.001657.001597.001651.00205100334754200
2017-01-311613.001643.001594.001624.00132700216008800
2017-01-301611.001644.001603.001614.00208100336613400
2017-01-271660.001665.001606.001640.00247300403216200
2017-01-261655.001680.001619.001655.00438900722094900
2017-01-251605.001653.001575.001644.00369600602950400
2017-01-241487.001618.001481.001605.006695001050588400
2017-01-231525.001525.001478.001487.00332900499034800
2017-01-201549.001549.001463.001480.00354100532296700
2017-01-191481.001530.001454.001516.00135100203177200
2017-01-181452.001474.001430.001450.0089600130174800
2017-01-171493.001500.001465.001482.0082000121716600
2017-01-161510.001515.001491.001510.00122200183976600
2017-01-131502.001527.001502.001527.00122200184903400
2017-01-121488.001531.001488.001529.00128500194718700
2017-01-111510.001524.001502.001515.00136800206744300
2017-01-101522.001534.001508.001528.00123900187934300
2017-01-061510.001555.001505.001543.00208600320723800
2017-01-051515.001549.001495.001540.00180400275818600
2017-01-041535.001548.001509.001509.00132900202142600
2016-12-301500.001546.001500.001517.00120100182923900
2016-12-291570.001614.001528.001538.00319300498337700
2016-12-281476.001555.001476.001545.00375600575284500
2016-12-271500.001504.001406.001476.00252500372584000
2016-12-261510.001548.001476.001483.00358600537539500
2016-12-221374.001490.001371.001481.00544800791617300
2016-12-211387.001405.001381.001383.00255200356005500
2016-12-201370.001393.001362.001379.00217400300749300
2016-12-191355.001396.001354.001362.00215400295514400
2016-12-161350.001389.001346.001368.00420800575675100
2016-12-151320.001350.001318.001346.00383500513417800
2016-12-141270.001316.001270.001308.00249400323777100
2016-12-131269.001293.001247.001289.00222500282874600
2016-12-121295.001300.001245.001277.00259200330665300
2016-12-091212.001293.001210.001278.00479200606623200
2016-12-081163.001232.001161.001221.00324700389470400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter