KabuInsight

フィデアホールディングス

8713
プライム/銀行業/FIDEA Holdings Co.Ltd.
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
2026-03-131,907.01,950.01,907.01,927.0+2.0+0.10%58,800
2026-03-121,970.01,976.01,917.01,925.0-62.0-3.12%70,500
2026-03-112,020.02,035.01,987.01,987.0-11.0-0.55%46,500
2026-03-101,958.02,006.01,944.01,998.0+80.0+4.17%58,900
2026-03-091,869.01,930.01,860.01,918.0-80.0-4.00%90,300
2026-03-061,963.02,005.01,952.01,998.0-11.0-0.55%77,800
2026-03-051,969.02,020.01,954.02,009.0+111.0+5.85%113,400
2026-03-041,965.01,979.01,850.01,898.0-132.0-6.50%172,600
2026-03-032,060.02,094.02,030.02,030.0-56.0-2.68%113,000
2026-03-022,091.02,112.02,055.02,086.0-104.0-4.75%142,700
2026-02-272,149.02,197.02,149.02,190.0+57.0+2.67%70,300
2026-02-262,113.02,142.02,106.02,133.0+45.0+2.16%61,300
2026-02-252,142.02,142.02,086.02,088.0-67.0-3.11%135,400
2026-02-242,177.02,177.02,110.02,155.0-29.0-1.33%77,600
2026-02-202,184.02,192.02,168.02,184.0-9.0-0.41%49,800
2026-02-192,164.02,204.02,151.02,193.0+38.0+1.76%97,600
2026-02-182,150.02,170.02,137.02,155.0+37.0+1.75%43,100
2026-02-172,164.02,179.02,118.02,118.0-46.0-2.13%103,100
2026-02-162,197.02,197.02,139.02,164.0-35.0-1.59%142,600
2026-02-132,278.02,278.02,180.02,199.0-97.0-4.22%195,400
2026-02-122,240.02,296.02,235.02,296.0+58.0+2.59%109,200
2026-02-102,231.02,249.02,224.02,238.0+15.0+0.67%50,800
2026-02-092,221.02,233.02,186.02,223.0+50.0+2.30%98,200
2026-02-062,152.02,173.02,125.02,173.0+21.0+0.98%80,400
2026-02-052,100.02,167.02,090.02,152.0+68.0+3.26%118,000
2026-02-042,056.02,089.02,049.02,084.0+35.0+1.71%73,300
2026-02-031,999.02,050.01,982.02,049.0+84.0+4.27%83,300
2026-02-022,011.02,034.01,960.01,965.0-37.0-1.85%82,500
2026-01-301,992.02,005.01,974.02,002.0+18.0+0.91%57,900
2026-01-291,950.01,987.01,934.01,984.0+32.0+1.64%58,100
2026-01-281,977.01,977.01,947.01,952.0-42.0-2.11%66,900
2026-01-271,990.01,995.01,965.01,994.0+1.0+0.05%83,300
2026-01-262,029.02,029.01,993.01,993.0-69.0-3.35%82,000
2026-01-232,020.02,070.02,020.02,062.0+44.0+2.18%60,700
2026-01-222,010.02,037.02,010.02,018.0+24.0+1.20%77,800
2026-01-211,990.01,997.01,963.01,994.0-44.0-2.16%109,100
2026-01-202,058.02,058.02,029.02,038.0-21.0-1.02%63,800
2026-01-192,089.02,089.02,040.02,059.0-22.0-1.06%66,300
2026-01-162,069.02,086.02,059.02,081.0+9.0+0.43%56,600
2026-01-152,052.02,092.02,052.02,072.0+25.0+1.22%136,900
2026-01-142,049.02,067.02,029.02,047.0+3.0+0.15%80,600
2026-01-132,068.02,068.02,025.02,044.0+21.0+1.04%96,000
2026-01-092,000.02,025.01,996.02,023.0+41.0+2.07%93,100
2026-01-081,965.02,006.01,963.01,982.0+19.0+0.97%74,900
2026-01-071,952.01,983.01,946.01,963.00.00.00%63,800
2026-01-061,930.01,966.01,927.01,963.0+59.0+3.10%75,300
2026-01-051,904.01,926.01,901.01,904.0+2.0+0.11%67,500
2025-12-301,888.01,919.01,880.01,902.0+14.0+0.74%70,500
2025-12-291,871.01,889.01,863.01,888.0+17.0+0.91%49,100
2025-12-261,879.01,885.01,859.01,871.0+1.0+0.05%77,700
2025-12-251,884.01,884.01,866.01,870.0-4.0-0.21%51,700
2025-12-241,873.01,893.01,871.01,874.0-3.0-0.16%54,300
2025-12-231,840.01,882.01,838.01,877.0+39.0+2.12%62,500
2025-12-221,850.01,855.01,838.01,838.0+2.0+0.11%58,900
2025-12-191,791.01,836.01,791.01,836.0+40.0+2.23%68,500
2025-12-181,792.01,800.01,774.01,796.0+9.0+0.50%45,400
2025-12-171,793.01,800.01,770.01,787.0-6.0-0.33%43,200
2025-12-161,835.01,837.01,793.01,793.0-36.0-1.97%70,500
2025-12-151,791.01,835.01,791.01,829.0+38.0+2.12%52,700
2025-12-121,770.01,802.01,769.01,791.0+35.0+1.99%74,200
2025-12-111,795.01,795.01,756.01,756.0-14.0-0.79%51,800
2025-12-101,764.01,778.01,755.01,770.0+9.0+0.51%34,700
2025-12-091,762.01,779.01,758.01,761.0-1.0-0.06%56,400
2025-12-081,773.01,787.01,751.01,762.0-10.0-0.56%51,900
2025-12-051,777.01,790.01,762.01,772.0-18.0-1.01%50,800
2025-12-041,754.01,798.01,750.01,790.0+36.0+2.05%54,700
2025-12-031,768.01,773.01,749.01,754.0-28.0-1.57%54,100
2025-12-021,790.01,806.01,772.01,782.0-2.0-0.11%67,700
2025-12-011,783.01,819.01,777.01,784.0+35.0+2.00%143,900
2025-11-281,743.01,755.01,739.01,749.0+6.0+0.34%39,200
2025-11-271,735.01,769.01,735.01,743.0-8.0-0.46%57,900
2025-11-261,750.01,764.01,744.01,751.0+21.0+1.21%55,300
2025-11-251,710.01,741.01,710.01,730.0+25.0+1.47%63,400
2025-11-211,656.01,705.01,651.01,705.0+47.0+2.83%82,100
2025-11-201,655.01,668.01,641.01,658.0+23.0+1.41%38,600
2025-11-191,646.01,653.01,634.01,635.0-3.0-0.18%48,600
2025-11-181,675.01,675.01,638.01,638.0-38.0-2.27%64,700
2025-11-171,675.01,702.01,674.01,676.0+8.0+0.48%85,200
2025-11-141,687.01,697.01,652.01,668.0-32.0-1.88%127,800
2025-11-131,687.01,703.01,687.01,700.0+13.0+0.77%53,900
2025-11-121,670.01,688.01,670.01,687.0+24.0+1.44%67,800
2025-11-111,670.01,673.01,656.01,663.0-4.0-0.24%39,000
2025-11-101,670.01,683.01,665.01,667.0+7.0+0.42%32,100
2025-11-071,670.01,674.01,645.01,660.0-10.0-0.60%56,500
2025-11-061,638.01,685.01,630.01,670.0+34.0+2.08%58,800
2025-11-051,628.01,645.01,601.01,636.0-19.0-1.15%69,800
2025-11-041,630.01,656.01,622.01,655.00.00.00%47,500
2025-10-311,660.01,665.01,636.01,655.0+7.0+0.42%53,800
2025-10-301,651.01,687.01,644.01,648.0-27.0-1.61%135,400
2025-10-291,611.01,679.01,586.01,675.0+64.0+3.97%200,500
2025-10-281,609.01,626.01,596.01,611.0+2.0+0.12%70,700
2025-10-271,597.01,620.01,595.01,609.0+22.0+1.39%77,600
2025-10-241,598.01,599.01,585.01,587.0-7.0-0.44%30,300
2025-10-231,585.01,597.01,581.01,594.0+4.0+0.25%25,800
2025-10-221,582.01,601.01,582.01,590.0+6.0+0.38%35,000
2025-10-211,588.01,592.01,577.01,584.0-1.0-0.06%45,200
2025-10-201,570.01,585.01,559.01,585.0+31.0+1.99%31,100
2025-10-171,559.01,559.01,543.01,554.0-11.0-0.70%39,200
2025-10-161,555.01,573.01,555.01,565.0+11.0+0.71%28,800
2025-10-151,541.01,558.01,532.01,554.0+32.0+2.10%31,800
2025-10-141,534.01,542.01,513.01,522.0-28.0-1.81%69,800
2025-10-101,576.01,585.01,550.01,550.0-45.0-2.82%81,400
2025-10-091,580.01,595.01,573.01,595.0+17.0+1.08%42,500
2025-10-081,562.01,587.01,562.01,578.0+16.0+1.02%51,500
2025-10-071,574.01,580.01,562.01,562.0-13.0-0.83%72,000
2025-10-061,583.01,590.01,562.01,575.00.00.00%100,500
2025-10-031,579.01,590.01,572.01,575.0+4.0+0.25%44,600
2025-10-021,580.01,581.01,561.01,571.0-9.0-0.57%91,200
2025-10-011,624.01,624.01,578.01,580.0-54.0-3.30%78,300
2025-09-301,627.01,644.01,604.01,634.0+12.0+0.74%66,900
2025-09-291,629.01,630.01,615.01,622.0-41.0-2.47%78,400
2025-09-261,630.01,663.01,630.01,663.0+33.0+2.02%117,600
2025-09-251,633.01,635.01,624.01,630.0+18.0+1.12%70,300
2025-09-241,619.01,622.01,607.01,612.0-4.0-0.25%78,500
2025-09-221,618.01,630.01,612.01,616.0-2.0-0.12%58,300
2025-09-191,620.01,629.01,606.01,618.0+9.0+0.56%77,600
2025-09-181,630.01,630.01,604.01,609.0-17.0-1.05%60,000
2025-09-171,649.01,649.01,623.01,626.0-26.0-1.57%61,800
2025-09-161,650.01,657.01,642.01,652.0+5.0+0.30%58,800
2025-09-121,653.01,665.01,647.01,647.0——93,000

直近120営業日分を表示