(株)ＦＨＴホールディングス
3777（東証JQG）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021/3/5 | 17 | 19 | 17 | 19 | 1,312,300 | 19 |
| 2021/3/4 | 18 | 19 | 17 | 17 | 3,093,500 | 17 |
| 2021/3/3 | 19 | 20 | 18 | 19 | 2,656,200 | 19 |
| 2021/3/2 | 20 | 20 | 17 | 19 | 7,785,900 | 19 |
| 2021/3/1 | 21 | 21 | 19 | 19 | 4,245,600 | 19 |
| 2021/2/26 | 21 | 23 | 19 | 20 | 16,624,400 | 20 |
| 2021/2/25 | 19 | 26 | 18 | 25 | 33,517,200 | 25 |
| 2021/2/24 | 18 | 18 | 16 | 17 | 2,959,800 | 17 |
| 2021/2/22 | 16 | 18 | 16 | 18 | 3,227,800 | 18 |
| 2021/2/19 | 16 | 17 | 15 | 16 | 3,251,000 | 16 |
| 2021/2/18 | 16 | 18 | 15 | 16 | 12,355,000 | 16 |
| 2021/2/17 | 15 | 16 | 14 | 15 | 9,805,200 | 15 |
| 2021/2/16 | 16 | 16 | 15 | 15 | 4,703,500 | 15 |
| 2021/2/15 | 17 | 18 | 16 | 17 | 4,584,200 | 17 |
| 2021/2/12 | 18 | 18 | 16 | 17 | 10,237,000 | 17 |
| 2021/2/10 | 20 | 21 | 18 | 18 | 13,287,600 | 18 |
| 2021/2/9 | 15 | 21 | 15 | 18 | 14,763,700 | 18 |
| 2021/2/8 | 15 | 16 | 15 | 15 | 5,203,000 | 15 |
| 2021/2/5 | 15 | 15 | 14 | 15 | 1,251,800 | 15 |
| 2021/2/4 | 15 | 16 | 13 | 14 | 5,339,300 | 14 |