KabuInsight

フェローテック

6890
スタンダード/電気機器/Ferrotec Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,080.06,230.06,000.06,050.0-230.0-3.66%581,300
2026-03-126,480.06,540.06,240.06,280.0-300.0-4.56%596,600
2026-03-116,290.06,580.06,250.06,580.0+410.0+6.65%746,700
2026-03-105,960.06,320.05,940.06,170.0+310.0+5.29%547,500
2026-03-095,900.05,960.05,700.05,860.0-440.0-6.98%769,300
2026-03-066,170.06,330.06,070.06,300.0+20.0+0.32%307,700
2026-03-056,330.06,530.06,210.06,280.0+350.0+5.90%919,200
2026-03-046,010.06,110.05,740.05,930.0-440.0-6.91%902,400
2026-03-036,460.06,650.06,370.06,370.0-80.0-1.24%707,700
2026-03-026,200.06,450.06,180.06,450.0+100.0+1.57%473,300
2026-02-276,250.06,380.06,170.06,350.0+100.0+1.60%503,400
2026-02-266,200.06,250.05,840.06,250.0+10.0+0.16%923,600
2026-02-256,620.06,620.06,200.06,240.0-330.0-5.02%688,600
2026-02-246,540.06,640.06,470.06,570.0+120.0+1.86%494,300
2026-02-206,460.06,510.06,410.06,450.0-70.0-1.07%282,700
2026-02-196,600.06,600.06,410.06,520.0-30.0-0.46%485,200
2026-02-186,340.06,620.06,300.06,550.0+270.0+4.30%670,500
2026-02-176,110.06,360.06,060.06,280.0+270.0+4.49%824,600
2026-02-166,020.06,150.05,810.06,010.0-310.0-4.91%1,488,900
2026-02-136,100.06,320.06,040.06,320.0+270.0+4.46%1,169,900
2026-02-126,200.06,210.06,020.06,050.0-50.0-0.82%610,800
2026-02-106,060.06,120.05,990.06,100.0+170.0+2.87%476,600
2026-02-096,100.06,100.05,910.05,930.0+40.0+0.68%598,000
2026-02-065,870.05,940.05,770.05,890.0-30.0-0.51%285,400
2026-02-055,900.06,040.05,800.05,920.0-50.0-0.84%543,000
2026-02-045,910.05,990.05,790.05,970.0+50.0+0.84%392,100
2026-02-035,800.05,940.05,690.05,920.0+250.0+4.41%651,500
2026-02-025,830.05,950.05,500.05,670.0-260.0-4.38%1,313,100
2026-01-306,220.06,260.05,770.05,930.0-480.0-7.49%1,888,300
2026-01-296,700.06,700.06,270.06,410.0-90.0-1.38%1,098,900
2026-01-286,790.06,800.06,500.06,500.0-290.0-4.27%916,500
2026-01-276,560.06,820.06,480.06,790.0+130.0+1.95%801,900
2026-01-266,730.06,930.06,570.06,660.0-100.0-1.48%1,081,300
2026-01-236,540.06,850.06,520.06,760.0+130.0+1.96%1,065,400
2026-01-226,180.06,740.06,130.06,630.0+550.0+9.05%1,686,100
2026-01-215,790.06,080.05,780.06,080.0+190.0+3.23%548,500
2026-01-205,910.05,930.05,750.05,890.0-30.0-0.51%300,500
2026-01-195,840.05,960.05,810.05,920.0-20.0-0.34%509,200
2026-01-165,620.05,960.05,620.05,940.0+370.0+6.64%901,300
2026-01-155,540.05,580.05,450.05,570.0-10.0-0.18%340,700
2026-01-145,470.05,640.05,450.05,580.0+120.0+2.20%435,800
2026-01-135,360.05,490.05,350.05,460.0+200.0+3.80%686,100
2026-01-095,180.05,260.05,070.05,260.0+40.0+0.77%323,800
2026-01-085,300.05,350.05,190.05,220.0+20.0+0.38%402,900
2026-01-075,320.05,390.05,140.05,200.0+80.0+1.56%611,400
2026-01-065,140.05,180.05,030.05,120.0-20.0-0.39%359,100
2026-01-055,100.05,180.05,080.05,140.0+110.0+2.19%446,300
2025-12-305,010.05,070.04,980.05,030.0-20.0-0.40%226,900
2025-12-295,010.05,070.04,975.05,050.0+90.0+1.81%246,900
2025-12-264,965.05,010.04,940.04,960.0-5.0-0.10%301,200
2025-12-254,890.04,975.04,890.04,965.0+65.0+1.33%250,600
2025-12-244,880.04,945.04,880.04,900.0+20.0+0.41%199,300
2025-12-234,980.04,980.04,835.04,880.0-55.0-1.11%282,300
2025-12-224,920.05,000.04,905.04,935.0+45.0+0.92%391,300
2025-12-194,880.04,920.04,825.04,890.0+80.0+1.66%501,400
2025-12-184,715.04,860.04,710.04,810.0+165.0+3.55%743,100
2025-12-174,615.04,670.04,585.04,645.0+40.0+0.87%298,000
2025-12-164,680.04,700.04,605.04,605.0-85.0-1.81%380,900
2025-12-154,660.04,745.04,645.04,690.0-50.0-1.05%288,800
2025-12-124,835.04,840.04,680.04,740.0-30.0-0.63%317,300
2025-12-114,855.04,855.04,770.04,770.0-50.0-1.04%283,700
2025-12-104,955.04,980.04,795.04,820.0-165.0-3.31%444,700
2025-12-095,010.05,040.04,890.04,985.00.00.00%412,400
2025-12-084,930.04,985.04,905.04,985.0+100.0+2.05%329,200
2025-12-054,800.04,980.04,800.04,885.0+70.0+1.45%439,200
2025-12-044,890.04,930.04,800.04,815.0-55.0-1.13%256,800
2025-12-034,910.04,985.04,870.04,870.0+30.0+0.62%377,600
2025-12-024,920.04,935.04,810.04,840.0-80.0-1.63%280,500
2025-12-014,950.04,965.04,845.04,920.0+25.0+0.51%268,100
2025-11-284,925.04,960.04,890.04,895.0+5.0+0.10%390,500
2025-11-274,900.04,950.04,830.04,890.0+130.0+2.73%521,700
2025-11-264,805.04,845.04,740.04,760.0-65.0-1.35%400,100
2025-11-254,830.04,895.04,785.04,825.0+95.0+2.01%567,300
2025-11-214,680.04,810.04,680.04,730.0-160.0-3.27%1,313,500
2025-11-205,000.05,000.04,795.04,890.0+225.0+4.82%1,272,800
2025-11-194,640.04,790.04,565.04,665.0+65.0+1.41%651,900
2025-11-184,730.04,775.04,585.04,600.0-125.0-2.65%735,600
2025-11-174,705.04,835.04,650.04,725.0+230.0+5.12%989,500
2025-11-144,630.04,655.04,460.04,495.0-315.0-6.55%799,000
2025-11-134,735.04,810.04,700.04,810.0+105.0+2.23%429,900
2025-11-124,670.04,705.04,620.04,705.0-50.0-1.05%442,900
2025-11-114,845.04,855.04,675.04,755.0-75.0-1.55%510,400
2025-11-104,760.04,840.04,750.04,830.0+95.0+2.01%317,300
2025-11-074,740.04,790.04,680.04,735.0-145.0-2.97%600,700
2025-11-064,900.04,915.04,815.04,880.0+150.0+3.17%428,100
2025-11-054,790.04,860.04,615.04,730.0-195.0-3.96%907,300
2025-11-045,090.05,110.04,925.04,925.0-145.0-2.86%566,800
2025-10-314,990.05,070.04,860.05,070.0+85.0+1.71%933,900
2025-10-305,100.05,190.04,940.04,985.0-5.0-0.10%1,230,200
2025-10-294,810.05,030.04,780.04,990.0+235.0+4.94%1,247,400
2025-10-284,830.04,955.04,745.04,755.0-45.0-0.94%1,078,900
2025-10-274,680.04,840.04,655.04,800.0+190.0+4.12%1,000,400
2025-10-244,460.04,640.04,450.04,610.0+220.0+5.01%1,115,800
2025-10-234,180.04,435.04,160.04,390.0+170.0+4.03%957,500
2025-10-224,150.04,245.04,130.04,220.0+65.0+1.56%655,800
2025-10-214,220.04,235.04,130.04,155.0-90.0-2.12%567,900
2025-10-204,215.04,275.04,170.04,245.0+85.0+2.04%415,400
2025-10-174,155.04,190.04,135.04,160.0-55.0-1.30%262,500
2025-10-164,195.04,225.04,165.04,215.0+85.0+2.06%402,600
2025-10-154,030.04,160.04,030.04,130.0+95.0+2.35%557,700
2025-10-144,080.04,170.04,035.04,035.0-115.0-2.77%701,000
2025-10-104,225.04,235.04,125.04,150.0-115.0-2.70%376,700
2025-10-094,215.04,300.04,215.04,265.0+125.0+3.02%487,200
2025-10-084,135.04,155.04,080.04,140.0-85.0-2.01%536,100
2025-10-074,175.04,285.04,145.04,225.0+85.0+2.05%601,500
2025-10-064,140.04,190.04,105.04,140.0+60.0+1.47%551,800
2025-10-034,085.04,095.04,005.04,080.0+120.0+3.03%553,700
2025-10-023,985.04,020.03,960.03,960.0+20.0+0.51%372,000
2025-10-013,990.03,995.03,885.03,940.0-60.0-1.50%442,600
2025-09-304,015.04,040.03,980.04,000.0-15.0-0.37%245,900
2025-09-293,985.04,030.03,970.04,015.0-35.0-0.86%285,600
2025-09-264,165.04,165.04,050.04,050.0-120.0-2.88%582,000
2025-09-254,230.04,285.04,160.04,170.0-150.0-3.47%634,100
2025-09-244,185.04,320.04,120.04,320.0+165.0+3.97%852,100
2025-09-224,065.04,165.04,055.04,155.0+115.0+2.85%454,600
2025-09-194,110.04,115.03,960.04,040.0-25.0-0.62%758,400
2025-09-184,015.04,140.03,975.04,065.0+90.0+2.26%622,900
2025-09-174,050.04,055.03,975.03,975.0-65.0-1.61%374,400
2025-09-163,995.04,065.03,975.04,040.0+80.0+2.02%358,700
2025-09-124,010.04,030.03,945.03,960.0——428,000

直近120営業日分を表示