！決算発表予定日 2024/05/15
6890東証S貸借
業種 電気機器
フェローテックホールディングス 株価時系列データ
PTS
2,940
円
(22:12)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,925 (23/07/04) | 2,544 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,135 (24/03/08) | 2,571 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,983 | 3,060 | 2,716 | 2,950 | -8 | -0.3 | 15,360,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,005 | 3,135 | 2,774 | 2,958 | -31 | -1.0 | 18,105,300 |
| 24/02 | 2,843 | 3,085 | 2,744 | 2,989 | +125 | +4.4 | 21,018,900 |
| 24/01 | 2,592 | 3,125 | 2,571 | 2,864 | +206 | +7.8 | 23,793,200 |
| 23/12 | 2,948 | 2,948 | 2,544 | 2,658 | -329 | -11.0 | 19,019,600 |
| 23/11 | 2,647 | 3,035 | 2,603 | 2,987 | +372 | +14.2 | 20,852,700 |
| 23/10 | 2,887 | 2,950 | 2,605 | 2,615 | -245 | -8.6 | 16,431,300 |
| 23/09 | 3,045 | 3,165 | 2,841 | 2,860 | -170 | -5.6 | 14,103,800 |
| 23/08 | 3,470 | 3,505 | 2,879 | 3,030 | -405 | -11.8 | 20,547,000 |
| 23/07 | 3,675 | 3,925 | 3,305 | 3,435 | -200 | -5.5 | 22,006,300 |
| 23/06 | 3,260 | 3,645 | 2,933 | 3,635 | +350 | +10.7 | 41,771,500 |
| 23/05 | 3,095 | 3,520 | 2,954 | 3,285 | +235 | +7.7 | 26,205,800 |
| 23/04 | 3,350 | 3,350 | 2,961 | 3,050 | -270 | -8.1 | 16,674,500 |
| 23/03 | 3,245 | 3,340 | 2,985 | 3,320 | +85 | +2.6 | 22,526,500 |
| 23/02 | 3,250 | 3,460 | 3,070 | 3,235 | +20 | +0.6 | 21,939,400 |
| 23/01 | 2,769 | 3,285 | 2,743 | 3,215 | +428 | +15.4 | 30,533,300 |
| 22/12 | 3,265 | 3,395 | 2,614 | 2,787 | -348 | -11.1 | 40,006,800 |
| 22/11 | 2,519 | 3,480 | 2,416 | 3,135 | +613 | +24.3 | 65,187,800 |
| 22/10 | 2,347 | 2,564 | 2,253 | 2,522 | +157 | +6.6 | 46,363,300 |
| 22/09 | 3,180 | 3,310 | 2,343 | 2,365 | -860 | -26.7 | 61,221,200 |
| 22/08 | 2,480 | 3,275 | 2,423 | 3,225 | +759 | +30.8 | 59,393,000 |
| 22/07 | 2,593 | 2,648 | 2,251 | 2,466 | -104 | -4.1 | 38,253,800 |
| 22/06 | 3,035 | 3,035 | 2,391 | 2,570 | -465 | -15.3 | 39,372,300 |
| 22/05 | 2,350 | 3,110 | 2,240 | 3,035 | +639 | +26.7 | 38,902,800 |
| 22/04 | 2,701 | 2,761 | 2,276 | 2,396 | -355 | -12.9 | 19,445,700 |
| 22/03 | 2,395 | 2,866 | 1,970 | 2,751 | +363 | +15.2 | 30,359,900 |
| 22/02 | 2,949 | 2,956 | 2,175 | 2,388 | -384 | -13.9 | 36,531,400 |
| 22/01 | 4,300 | 4,330 | 2,501 | 2,772 | -1,463 | -34.6 | 52,826,200 |
| 21/12 | 3,830 | 4,300 | 3,385 | 4,235 | +505 | +13.5 | 39,763,100 |
| 21/11 | 3,860 | 4,695 | 3,500 | 3,730 | -70 | -1.8 | 42,594,300 |
| 21/10 | 3,190 | 3,870 | 2,734 | 3,800 | +610 | +19.1 | 33,740,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて