！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) |
|---|---|---|---|---|---|---|---|
| 19/03 | 1,067 | 1,185 | 896 | 1,106 | +57 | +5.4 | 14,755,100 |
| 19/02 | 972 | 1,150 | 881 | 1,049 | +78 | +8.0 | 15,627,400 |
| 19/01 | 750 | 1,003 | 716 | 971 | +186 | +23.7 | 10,555,800 |
| 18/12 | 1,093 | 1,146 | 687 | 785 | -272 | -25.7 | 16,250,700 |
| 18/11 | 1,023 | 1,193 | 947 | 1,057 | +34 | +3.3 | 19,588,000 |
| 18/10 | 1,119 | 1,202 | 876 | 1,023 | -79 | -7.2 | 17,939,000 |
| 18/09 | 1,422 | 1,431 | 1,082 | 1,102 | -324 | -22.7 | 13,885,000 |
| 18/08 | 1,667 | 1,709 | 1,288 | 1,426 | -241 | -14.5 | 14,569,000 |
| 18/07 | 1,698 | 1,799 | 1,596 | 1,667 | -45 | -2.6 | 11,768,200 |
| 18/06 | 2,178 | 2,246 | 1,666 | 1,712 | -495 | -22.4 | 9,890,500 |
| 18/05 | 2,425 | 2,520 | 2,072 | 2,207 | -249 | -10.1 | 14,713,000 |
| 18/04 | 2,678 | 2,844 | 2,396 | 2,456 | -222 | -8.3 | 9,776,100 |
| 18/03 | 2,639 | 2,765 | 2,424 | 2,678 | -23 | -0.9 | 8,988,800 |
| 18/02 | 2,865 | 2,866 | 2,201 | 2,701 | -158 | -5.5 | 12,877,900 |
| 18/01 | 2,347 | 2,900 | 2,329 | 2,859 | +559 | +24.3 | 14,664,800 |
| 17/12 | 2,212 | 2,397 | 2,045 | 2,300 | +90 | +4.1 | 11,100,700 |
| 17/11 | 2,352 | 2,540 | 2,076 | 2,210 | -109 | -4.7 | 17,297,500 |
| 17/10 | 1,910 | 2,369 | 1,827 | 2,319 | +422 | +22.3 | 17,571,200 |
| 17/09 | 1,720 | 1,939 | 1,545 | 1,897 | +188 | +11.0 | 16,092,000 |
| 17/08 | 1,650 | 1,730 | 1,416 | 1,709 | +69 | +4.2 | 18,147,700 |
| 17/07 | 1,450 | 1,686 | 1,395 | 1,640 | +187 | +12.9 | 12,194,200 |
| 17/06 | 1,597 | 1,634 | 1,414 | 1,453 | -140 | -8.8 | 10,188,900 |
| 17/05 | 1,325 | 1,660 | 1,325 | 1,593 | +268 | +20.2 | 11,706,600 |
| 17/04 | 1,379 | 1,394 | 1,161 | 1,325 | -46 | -3.4 | 9,001,200 |
| 17/03 | 1,492 | 1,640 | 1,306 | 1,371 | -106 | -7.2 | 9,866,800 |
| 17/02 | 1,600 | 1,680 | 1,448 | 1,477 | -147 | -9.1 | 7,090,900 |
| 17/01 | 1,535 | 1,680 | 1,430 | 1,624 | +107 | +7.1 | 4,215,300 |
| 16/12 | 1,283 | 1,614 | 1,128 | 1,517 | +237 | +18.5 | 6,463,900 |
| 16/11 | 1,282 | 1,344 | 1,089 | 1,280 | +3 | +0.2 | 4,413,900 |
| 16/10 | 1,253 | 1,360 | 1,246 | 1,277 | +26 | +2.1 | 3,303,500 |
▶︎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