フェスタリアホールディングス株式会社 (2736)

2736
🏛️ 日本 →
593.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 467.00 470.00 467.00 470.00 0.0M
2023-12-28 463.67 463.67 461.33 463.67 0.0M
2023-12-27 463.67 471.67 463.67 466.33 0.0M
2023-12-26 461.67 488.33 457.67 461.33 0.0M
2023-12-25 474.00 474.00 453.33 468.33 0.0M
2023-12-22 475.00 476.67 474.00 474.00 0.0M
2023-12-21 477.00 479.67 476.67 479.67 0.0M
2023-12-20 480.00 486.33 477.00 477.00 0.0M
2023-12-19 480.00 480.00 478.33 478.33 0.0M
2023-12-18 479.00 479.33 478.33 479.33 0.0M
2023-12-15 482.33 482.33 478.67 479.00 0.0M
2023-12-14 483.00 483.00 478.33 478.33 0.0M
2023-12-13 481.67 481.67 481.67 481.67 0.0M
2023-12-12 476.67 478.00 476.67 478.00 0.0M
2023-12-11 478.33 478.33 476.67 476.67 0.0M
2023-12-08 480.33 480.33 478.33 478.33 0.0M
2023-12-07 481.67 481.67 481.67 481.67 0.0M
2023-12-05 481.67 481.67 481.67 481.67 0.0M
2023-12-04 483.33 484.00 483.00 483.33 0.0M
2023-12-01 484.00 484.00 483.33 483.33 0.0M
2023-11-30 484.33 484.33 484.00 484.00 0.0M
2023-11-29 484.33 484.33 484.33 484.33 0.0M
2023-11-28 484.00 484.00 484.00 484.00 0.0M
2023-11-27 483.67 493.00 483.67 483.67 0.0M
2023-11-24 486.67 493.00 486.67 491.33 0.0M
2023-11-22 485.33 485.33 485.33 485.33 0.0M
2023-11-21 483.67 483.67 483.33 483.33 0.0M
2023-11-20 478.33 483.33 478.33 483.33 0.0M
2023-11-17 483.33 483.33 483.33 483.33 0.0M
2023-11-16 481.67 483.00 479.00 479.00 0.0M
2023-11-15 481.00 483.00 477.67 477.67 0.0M
2023-11-14 481.67 483.00 481.67 483.00 0.0M
2023-11-10 475.33 477.00 475.33 477.00 0.0M
2023-11-08 481.33 481.67 476.00 476.00 0.0M
2023-11-07 478.00 478.00 478.00 478.00 0.0M
2023-11-06 481.33 482.00 478.00 478.00 0.0M
2023-11-02 479.00 481.33 479.00 481.33 0.0M
2023-11-01 479.33 479.33 478.67 478.67 0.0M
2023-10-31 470.00 479.33 470.00 479.33 0.0M
2023-10-30 468.67 468.67 468.33 468.33 0.0M
2023-10-27 478.67 478.67 469.00 469.00 0.0M
2023-10-26 473.33 473.33 468.33 468.67 0.0M
2023-10-25 475.00 475.00 475.00 475.00 0.0M
2023-10-24 476.00 479.67 476.00 478.00 0.0M
2023-10-23 480.33 480.33 480.33 480.33 0.0M
2023-10-20 480.33 480.33 480.00 480.33 0.0M
2023-10-19 483.33 483.33 483.33 483.33 0.0M
2023-10-16 491.33 491.33 486.00 486.00 0.0M
2023-10-13 493.00 493.00 490.00 491.33 0.0M
2023-10-12 493.00 493.00 493.00 493.00 0.0M
2023-10-11 483.33 483.33 482.00 482.00 0.0M
2023-10-10 483.33 483.33 481.67 481.67 0.0M
2023-10-06 485.00 485.00 483.33 483.33 0.0M
2023-10-05 483.33 485.33 483.33 485.00 0.0M
2023-10-04 487.00 493.00 486.67 493.00 0.0M
2023-10-03 490.00 490.00 487.00 487.00 0.0M
2023-10-02 488.33 489.67 488.00 488.00 0.0M
2023-09-29 489.67 489.67 488.67 488.67 0.0M
2023-09-28 489.33 489.33 489.33 489.33 0.0M
2023-09-27 489.67 489.67 489.33 489.33 0.0M
2023-09-26 490.00 490.00 490.00 490.00 0.0M
2023-09-25 490.00 490.00 490.00 490.00 0.0M
2023-09-22 491.67 491.67 491.67 491.67 0.0M
2023-09-21 490.00 490.00 490.00 490.00 0.0M
2023-09-20 490.00 490.33 490.00 490.33 0.0M
2023-09-19 490.33 491.67 490.00 490.00 0.0M
2023-09-15 490.33 490.67 490.00 490.33 0.0M
2023-09-14 494.33 494.33 490.33 490.33 0.0M
2023-09-13 497.00 498.00 494.33 494.33 0.0M
2023-09-12 497.67 497.67 497.00 497.00 0.0M
2023-09-11 498.00 498.00 496.33 496.33 0.0M
2023-09-08 496.00 499.33 496.00 499.00 0.0M
2023-09-07 496.33 496.33 496.00 496.00 0.0M
2023-09-06 498.33 498.33 496.33 496.33 0.0M
2023-09-05 497.33 498.33 496.33 498.33 0.0M
2023-09-04 499.00 499.00 495.33 497.33 0.0M
2023-09-01 493.00 499.00 489.00 499.00 0.0M
2023-08-31 487.67 493.00 487.67 493.00 0.0M
2023-08-30 488.33 496.00 484.00 487.67 0.0M
2023-08-29 524.33 533.00 519.67 531.67 0.0M
2023-08-28 526.00 528.00 523.33 524.67 0.0M
2023-08-25 523.67 526.67 520.00 526.33 0.0M
2023-08-24 528.33 528.33 524.00 524.00 0.0M
2023-08-23 528.00 528.67 528.00 528.33 0.0M
2023-08-22 528.33 528.33 528.33 528.33 0.0M
2023-08-21 532.00 532.00 524.67 528.33 0.0M
2023-08-18 526.67 527.33 526.67 527.33 0.0M
2023-08-17 526.67 527.33 524.67 527.33 0.0M
2023-08-16 525.33 528.00 525.33 526.67 0.0M
2023-08-15 528.00 528.00 524.33 525.33 0.0M
2023-08-14 527.33 528.00 524.67 528.00 0.0M
2023-08-10 522.00 527.33 522.00 527.33 0.0M
2023-08-09 519.33 521.67 519.33 520.00 0.0M
2023-08-08 518.00 520.67 517.67 518.33 0.0M
2023-08-07 518.67 518.67 518.33 518.33 0.0M
2023-08-04 521.67 521.67 519.00 521.33 0.0M
2023-08-03 520.00 522.00 519.33 522.00 0.0M
2023-08-02 521.33 521.33 520.00 520.00 0.0M
2023-08-01 522.00 522.33 521.67 521.67 0.0M
2023-07-31 521.67 522.67 519.00 522.33 0.0M
2023-07-28 518.33 521.67 518.33 521.67 0.0M
2023-07-27 523.00 523.00 520.00 520.00 0.0M
2023-07-26 520.00 523.00 519.67 519.67 0.0M
2023-07-25 523.00 523.00 520.00 520.00 0.0M
2023-07-24 523.33 523.33 518.33 518.33 0.0M
2023-07-21 515.33 520.00 515.33 520.00 0.0M
2023-07-20 519.33 519.67 519.00 519.00 0.0M
2023-07-19 519.00 519.33 516.00 519.00 0.0M
2023-07-18 513.33 516.00 513.33 514.33 0.0M
2023-07-14 512.00 512.00 511.67 512.00 0.0M
2023-07-13 518.67 518.67 512.00 512.00 0.0M
2023-07-12 515.00 518.67 513.33 518.67 0.0M
2023-07-11 523.00 523.00 515.00 515.00 0.0M
2023-07-10 523.33 526.00 509.67 511.67 0.0M
2023-07-07 523.33 526.67 523.33 523.33 0.0M
2023-07-06 519.67 523.33 519.67 523.33 0.0M
2023-07-05 520.00 520.00 519.33 519.33 0.0M
2023-07-04 517.67 517.67 515.00 515.00 0.0M
2023-07-03 518.00 519.33 518.00 519.33 0.0M
2023-06-30 515.33 516.00 511.67 516.00 0.0M
2023-06-29 509.33 515.00 509.33 513.33 0.0M
2023-06-28 509.67 515.33 509.33 509.33 0.0M
2023-06-27 506.67 516.00 505.33 516.00 0.0M
2023-06-26 507.33 507.33 507.00 507.00 0.0M
2023-06-22 511.00 511.00 511.00 511.00 0.0M
2023-06-21 511.00 511.00 510.67 510.67 0.0M
2023-06-20 516.67 516.67 512.67 512.67 0.0M
2023-06-19 518.00 518.00 518.00 518.00 0.0M
2023-06-16 518.67 518.67 517.00 517.00 0.0M
2023-06-15 520.33 520.33 520.00 520.00 0.0M
2023-06-14 522.33 523.00 520.00 520.00 0.0M
2023-06-13 519.33 519.33 519.33 519.33 0.0M
2023-06-12 522.00 522.00 519.33 519.33 0.0M
2023-06-09 520.00 520.00 520.00 520.00 0.0M
2023-06-08 520.00 520.00 520.00 520.00 0.0M
2023-06-07 522.67 522.67 520.00 520.00 0.0M
2023-06-05 522.67 522.67 522.00 522.67 0.0M
2023-06-02 517.00 522.67 517.00 518.33 0.0M
2023-06-01 514.67 518.33 514.67 518.33 0.0M
2023-05-31 513.00 513.00 513.00 513.00 0.0M
2023-05-30 522.33 522.33 518.33 518.33 0.0M
2023-05-29 519.00 519.00 511.67 511.67 0.0M
2023-05-26 513.33 513.33 510.67 510.67 0.0M
2023-05-25 514.00 514.00 513.67 513.67 0.0M
2023-05-24 513.00 514.00 513.00 514.00 0.0M
2023-05-23 517.33 517.33 517.33 517.33 0.0M
2023-05-22 523.33 523.33 519.33 519.33 0.0M
2023-05-19 520.00 523.33 519.33 519.33 0.0M
2023-05-17 520.00 521.33 519.00 520.00 0.0M
2023-05-16 520.00 520.00 518.00 518.00 0.0M
2023-05-15 518.33 518.67 518.33 518.67 0.0M
2023-05-12 518.33 520.00 518.33 519.33 0.0M
2023-05-11 517.67 519.00 517.00 517.33 0.0M
2023-05-10 521.33 521.33 517.00 517.00 0.0M
2023-05-09 517.00 519.00 516.67 517.67 0.0M
2023-05-08 524.67 524.67 522.33 523.33 0.0M
2023-05-02 517.33 523.33 517.33 523.33 0.0M
2023-05-01 515.33 517.33 515.33 517.33 0.0M
2023-04-28 525.67 525.67 515.67 515.67 0.0M
2023-04-27 530.00 530.00 516.67 526.67 0.0M
2023-04-26 504.00 504.00 498.67 503.33 0.0M
2023-04-25 504.67 506.33 504.00 504.00 0.0M
2023-04-24 504.67 504.67 504.67 504.67 0.0M
2023-04-21 506.67 509.67 506.67 509.67 0.0M
2023-04-20 503.33 506.67 503.33 505.00 0.0M
2023-04-19 500.33 506.67 500.33 506.67 0.0M
2023-04-18 499.33 506.33 499.33 500.33 0.0M
2023-04-17 499.00 499.00 496.33 496.67 0.0M
2023-04-14 493.67 495.67 493.67 495.67 0.0M
2023-04-13 492.67 493.33 492.67 493.33 0.0M
2023-04-12 494.67 495.33 492.67 492.67 0.0M
2023-04-11 494.00 494.00 493.33 493.33 0.0M
2023-04-07 495.33 497.33 495.33 497.33 0.0M
2023-04-06 495.33 496.67 495.33 496.67 0.0M
2023-04-05 496.00 496.00 495.33 495.33 0.0M
2023-04-04 495.00 495.00 494.67 494.67 0.0M
2023-04-03 496.67 496.67 495.00 495.00 0.0M
2023-03-31 496.33 496.33 496.00 496.00 0.0M
2023-03-30 491.33 500.00 491.33 500.00 0.0M
2023-03-29 498.33 498.33 488.33 490.00 0.0M
2023-03-27 487.67 498.33 487.67 498.33 0.0M
2023-03-24 488.33 488.33 488.33 488.33 0.0M
2023-03-23 488.33 488.33 488.33 488.33 0.0M
2023-03-22 490.00 490.00 487.33 487.33 0.0M
2023-03-17 487.00 487.00 487.00 487.00 0.0M
2023-03-16 486.67 486.67 486.67 486.67 0.0M
2023-03-15 487.00 487.00 487.00 487.00 0.0M
2023-03-14 491.67 491.67 487.00 487.00 0.0M
2023-03-13 497.33 497.33 496.67 496.67 0.0M
2023-03-10 489.00 498.00 489.00 498.00 0.0M
2023-03-09 490.00 490.00 490.00 490.00 0.0M
2023-03-08 490.33 494.33 490.33 491.67 0.0M
2023-03-07 496.67 498.33 496.33 498.33 0.0M
2023-03-06 491.67 496.67 486.67 486.67 0.0M
2023-03-03 487.33 487.33 486.67 486.67 0.0M
2023-03-02 489.33 489.33 486.67 486.67 0.0M
2023-03-01 492.67 493.00 481.33 493.00 0.0M
2023-02-28 489.00 493.67 473.67 490.00 0.0M
2023-02-27 488.33 489.00 487.67 489.00 0.0M
2023-02-24 489.00 489.00 489.00 489.00 0.0M
2023-02-22 490.00 490.00 487.33 487.67 0.0M
2023-02-21 490.00 490.00 490.00 490.00 0.0M
2023-02-20 488.67 490.00 488.67 490.00 0.0M
2023-02-17 488.33 488.67 488.33 488.67 0.0M
2023-02-16 487.00 487.33 487.00 487.33 0.0M
2023-02-15 490.00 490.00 487.00 487.00 0.0M
2023-02-14 495.33 495.33 491.67 493.33 0.0M
2023-02-13 496.67 496.67 494.33 495.00 0.0M
2023-02-10 495.00 495.00 495.00 495.00 0.0M
2023-02-08 495.00 495.00 495.00 495.00 0.0M
2023-02-07 495.33 497.00 493.00 497.00 0.0M
2023-02-06 499.67 499.67 499.67 499.67 0.0M
2023-02-03 499.33 499.33 499.33 499.33 0.0M
2023-02-02 496.67 496.67 496.67 496.67 0.0M
2023-02-01 493.67 493.67 493.67 493.67 0.0M
2023-01-31 1,478.00 1,478.00 1,478.00 1,478.00 0.0M
2023-01-27 1,468.00 1,499.00 1,468.00 1,499.00 0.0M
2023-01-26 1,481.00 1,481.00 1,467.00 1,467.00 0.0M
2023-01-25 1,483.00 1,484.00 1,481.00 1,481.00 0.0M
2023-01-24 1,472.00 1,472.00 1,472.00 1,472.00 0.0M
2023-01-23 1,469.00 1,469.00 1,465.00 1,465.00 0.0M
2023-01-20 1,461.00 1,461.00 1,461.00 1,461.00 0.0M
2023-01-19 1,455.00 1,472.00 1,455.00 1,461.00 0.0M
2023-01-18 1,469.00 1,471.00 1,466.00 1,471.00 0.0M
2023-01-17 1,439.00 1,474.00 1,439.00 1,469.00 0.0M
2023-01-16 1,485.00 1,485.00 1,453.00 1,453.00 0.0M
2023-01-13 1,438.00 1,459.00 1,435.00 1,459.00 0.0M
2023-01-12 1,455.00 1,489.00 1,455.00 1,459.00 0.0M
2023-01-11 1,445.00 1,445.00 1,445.00 1,445.00 0.0M
2023-01-10 1,450.00 1,452.00 1,450.00 1,452.00 0.0M
2023-01-06 1,452.00 1,452.00 1,452.00 1,452.00 0.0M
2023-01-05 1,473.00 1,473.00 1,473.00 1,473.00 0.0M
2023-01-04 1,455.00 1,479.00 1,448.00 1,473.00 0.0M