(株)フェローテックの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 6,930（2026年1月26日）
- 年初来安値
- 1,923（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 5,870 | 5,940 | 5,770 | 5,890 | 285,400 | 5,890 | 17.24 | 1.24 |
| 2026/2/5 | 5,900 | 6,040 | 5,800 | 5,920 | 543,000 | 5,920 | 17.33 | 1.25 |
| 2026/2/4 | 5,910 | 5,990 | 5,790 | 5,970 | 392,100 | 5,970 | 17.47 | 1.26 |
| 2026/2/3 | 5,800 | 5,940 | 5,690 | 5,920 | 651,500 | 5,920 | 17.33 | 1.25 |
| 2026/2/2 | 5,830 | 5,950 | 5,500 | 5,670 | 1,313,100 | 5,670 | 16.59 | 1.2 |
| 2026/1/30 | 6,220 | 6,260 | 5,770 | 5,930 | 1,888,300 | 5,930 | 17.35 | 1.25 |
| 2026/1/29 | 6,700 | 6,700 | 6,270 | 6,410 | 1,098,900 | 6,410 | 18.76 | 1.35 |
| 2026/1/28 | 6,790 | 6,800 | 6,500 | 6,500 | 916,500 | 6,500 | 19.02 | 1.37 |
| 2026/1/27 | 6,560 | 6,820 | 6,480 | 6,790 | 801,900 | 6,790 | 19.87 | 1.43 |
| 2026/1/26 | 6,730 | 6,930 | 6,570 | 6,660 | 1,081,300 | 6,660 | 19.49 | 1.41 |
| 2026/1/23 | 6,540 | 6,850 | 6,520 | 6,760 | 1,065,400 | 6,760 | ||
| 2026/1/22 | 6,180 | 6,740 | 6,130 | 6,630 | 1,686,100 | 6,630 | ||
| 2026/1/21 | 5,790 | 6,080 | 5,780 | 6,080 | 548,500 | 6,080 | ||
| 2026/1/20 | 5,910 | 5,930 | 5,750 | 5,890 | 300,500 | 5,890 | ||
| 2026/1/19 | 5,840 | 5,960 | 5,810 | 5,920 | 509,200 | 5,920 | ||
| 2026/1/16 | 5,620 | 5,960 | 5,620 | 5,940 | 901,300 | 5,940 | ||
| 2026/1/15 | 5,540 | 5,580 | 5,450 | 5,570 | 340,700 | 5,570 | ||
| 2026/1/14 | 5,470 | 5,640 | 5,450 | 5,580 | 435,800 | 5,580 | ||
| 2026/1/13 | 5,360 | 5,490 | 5,350 | 5,460 | 686,100 | 5,460 | ||
| 2026/1/9 | 5,180 | 5,260 | 5,070 | 5,260 | 323,800 | 5,260 |
1〜20/244件
