フィード・ワン(2060)の株価時系列情報
フィード・ワン(2060)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 883 | 885 | 852 | 870 | 129,600 |
| 2024/09/19 | 862 | 878 | 859 | 877 | 77,300 |
| 2024/09/18 | 846 | 861 | 837 | 854 | 201,500 |
| 2024/09/17 | 823 | 837 | 814 | 833 | 78,300 |
| 2024/09/13 | 821 | 828 | 817 | 821 | 54,600 |
| 2024/09/12 | 823 | 824 | 811 | 819 | 60,100 |
| 2024/09/11 | 826 | 826 | 805 | 808 | 60,600 |
| 2024/09/10 | 835 | 839 | 826 | 826 | 60,100 |
| 2024/09/09 | 827 | 839 | 824 | 836 | 54,000 |
| 2024/09/06 | 851 | 853 | 844 | 847 | 48,600 |
| 2024/09/05 | 842 | 864 | 839 | 847 | 41,700 |
| 2024/09/04 | 849 | 857 | 843 | 843 | 75,400 |
| 2024/09/03 | 863 | 875 | 863 | 864 | 18,500 |
| 2024/09/02 | 877 | 877 | 858 | 865 | 32,900 |
| 2024/08/30 | 867 | 874 | 865 | 870 | 32,600 |
| 2024/08/29 | 876 | 879 | 866 | 867 | 26,000 |
| 2024/08/28 | 885 | 886 | 866 | 871 | 40,100 |
| 2024/08/27 | 884 | 894 | 880 | 883 | 48,800 |
| 2024/08/26 | 851 | 894 | 851 | 884 | 234,600 |
| 2024/08/23 | 859 | 861 | 851 | 854 | 25,900 |
| 2024/08/22 | 850 | 859 | 850 | 859 | 28,600 |
| 2024/08/21 | 860 | 865 | 848 | 848 | 42,700 |
| 2024/08/20 | 864 | 867 | 860 | 865 | 34,500 |
| 2024/08/19 | 871 | 876 | 853 | 854 | 57,900 |
| 2024/08/16 | 853 | 880 | 853 | 870 | 69,800 |
| 2024/08/15 | 858 | 863 | 846 | 853 | 55,800 |
| 2024/08/14 | 852 | 865 | 840 | 855 | 38,500 |
| 2024/08/13 | 837 | 853 | 835 | 853 | 71,600 |
| 2024/08/09 | 840 | 843 | 809 | 835 | 82,900 |
| 2024/08/08 | 827 | 845 | 814 | 825 | 110,400 |
| 2024/08/07 | 811 | 856 | 806 | 841 | 133,900 |
| 2024/08/06 | 821 | 834 | 785 | 823 | 127,100 |
| 2024/08/05 | 843 | 851 | 732 | 791 | 263,200 |
| 2024/08/02 | 909 | 909 | 855 | 873 | 190,800 |
| 2024/08/01 | 959 | 966 | 921 | 924 | 113,200 |
| 2024/07/31 | 930 | 953 | 930 | 953 | 74,600 |
| 2024/07/30 | 946 | 950 | 927 | 930 | 76,800 |
| 2024/07/29 | 965 | 973 | 952 | 959 | 56,200 |
| 2024/07/26 | 952 | 960 | 947 | 950 | 41,400 |
| 2024/07/25 | 935 | 957 | 934 | 943 | 72,900 |
| 2024/07/24 | 962 | 965 | 942 | 942 | 44,500 |
| 2024/07/23 | 960 | 975 | 960 | 963 | 42,200 |
| 2024/07/22 | 981 | 982 | 958 | 958 | 60,700 |
| 2024/07/19 | 963 | 970 | 953 | 970 | 86,400 |
| 2024/07/18 | 940 | 979 | 939 | 958 | 81,800 |
| 2024/07/17 | 927 | 943 | 924 | 936 | 33,000 |
| 2024/07/16 | 930 | 935 | 922 | 923 | 38,900 |
| 2024/07/12 | 921 | 937 | 915 | 920 | 65,900 |
| 2024/07/11 | 930 | 939 | 920 | 930 | 55,000 |
| 2024/07/10 | 920 | 928 | 915 | 928 | 64,000 |
| 2024/07/09 | 920 | 929 | 915 | 920 | 47,300 |
| 2024/07/08 | 930 | 930 | 908 | 913 | 52,600 |
| 2024/07/05 | 952 | 956 | 930 | 937 | 84,400 |
| 2024/07/04 | 944 | 951 | 938 | 946 | 27,100 |
| 2024/07/03 | 950 | 951 | 940 | 943 | 43,500 |
| 2024/07/02 | 953 | 958 | 948 | 953 | 27,900 |
| 2024/07/01 | 958 | 958 | 950 | 953 | 19,800 |
| 2024/06/28 | 959 | 960 | 945 | 954 | 32,300 |
| 2024/06/27 | 979 | 981 | 953 | 959 | 61,400 |
| 2024/06/26 | 972 | 982 | 971 | 977 | 48,300 |
| 2024/06/25 | 965 | 982 | 965 | 976 | 72,500 |
| 2024/06/24 | 950 | 958 | 945 | 958 | 71,900 |
| 2024/06/21 | 966 | 973 | 946 | 948 | 49,900 |
| 2024/06/20 | 973 | 988 | 962 | 966 | 92,000 |
| 2024/06/19 | 942 | 968 | 942 | 968 | 93,500 |
| 2024/06/18 | 948 | 960 | 941 | 941 | 64,800 |
| 2024/06/17 | 926 | 943 | 918 | 936 | 65,400 |
| 2024/06/14 | 906 | 932 | 904 | 927 | 95,400 |
| 2024/06/13 | 913 | 918 | 896 | 906 | 67,400 |
| 2024/06/12 | 917 | 930 | 910 | 911 | 73,300 |
| 2024/06/11 | 899 | 927 | 896 | 920 | 59,000 |
| 2024/06/10 | 882 | 905 | 881 | 902 | 70,400 |
| 2024/06/07 | 881 | 891 | 879 | 880 | 61,800 |
| 2024/06/06 | 887 | 900 | 874 | 880 | 89,900 |
| 2024/06/05 | 900 | 902 | 886 | 887 | 61,700 |
| 2024/06/04 | 905 | 910 | 897 | 900 | 66,300 |
| 2024/06/03 | 906 | 918 | 905 | 909 | 50,900 |
| 2024/05/31 | 900 | 910 | 899 | 906 | 75,600 |
| 2024/05/30 | 885 | 900 | 882 | 894 | 72,400 |
| 2024/05/29 | 913 | 919 | 893 | 895 | 93,200 |
| 2024/05/28 | 919 | 929 | 913 | 913 | 39,900 |
| 2024/05/27 | 932 | 937 | 911 | 922 | 72,900 |
| 2024/05/24 | 927 | 941 | 923 | 926 | 93,800 |
| 2024/05/23 | 941 | 958 | 937 | 937 | 60,400 |
| 2024/05/22 | 937 | 956 | 936 | 940 | 44,400 |
| 2024/05/21 | 947 | 957 | 934 | 935 | 54,600 |
| 2024/05/20 | 953 | 964 | 940 | 943 | 73,800 |
| 2024/05/17 | 945 | 968 | 945 | 950 | 56,000 |
| 2024/05/16 | 957 | 976 | 947 | 949 | 79,200 |
| 2024/05/15 | 973 | 982 | 957 | 957 | 86,600 |
| 2024/05/14 | 957 | 992 | 957 | 975 | 169,200 |
| 2024/05/13 | 950 | 978 | 931 | 957 | 457,100 |
| 2024/05/10 | 1,040 | 1,064 | 1,026 | 1,063 | 166,100 |
| 2024/05/09 | 1,020 | 1,042 | 1,010 | 1,039 | 69,000 |
| 2024/05/08 | 1,037 | 1,048 | 1,010 | 1,012 | 130,600 |
| 2024/05/07 | 1,001 | 1,055 | 996 | 1,048 | 162,000 |
| 2024/05/02 | 1,009 | 1,019 | 999 | 1,001 | 47,500 |
| 2024/05/01 | 1,030 | 1,030 | 1,005 | 1,010 | 54,900 |
| 2024/04/30 | 1,010 | 1,033 | 1,006 | 1,031 | 80,800 |
| 2024/04/26 | 1,015 | 1,015 | 988 | 1,009 | 90,300 |
| 2024/04/25 | 991 | 1,046 | 991 | 1,032 | 222,200 |
| 2024/04/24 | 995 | 996 | 985 | 991 | 46,300 |
| 2024/04/23 | 999 | 1,004 | 992 | 999 | 71,100 |
| 2024/04/22 | 957 | 1,000 | 957 | 996 | 169,500 |
| 2024/04/19 | 937 | 938 | 903 | 935 | 143,600 |
| 2024/04/18 | 920 | 945 | 918 | 940 | 100,600 |
| 2024/04/17 | 985 | 986 | 929 | 931 | 152,400 |
| 2024/04/16 | 1,017 | 1,017 | 979 | 984 | 95,400 |
| 2024/04/15 | 1,015 | 1,031 | 1,005 | 1,021 | 86,100 |
| 2024/04/12 | 1,005 | 1,023 | 1,003 | 1,023 | 95,300 |
| 2024/04/11 | 987 | 1,002 | 984 | 1,002 | 47,500 |
| 2024/04/10 | 1,000 | 1,002 | 981 | 998 | 116,400 |
| 2024/04/09 | 995 | 1,002 | 990 | 1,002 | 55,300 |
| 2024/04/08 | 981 | 1,003 | 980 | 998 | 95,900 |
| 2024/04/05 | 983 | 1,004 | 967 | 984 | 180,500 |
| 2024/04/04 | 994 | 1,003 | 975 | 991 | 100,300 |
| 2024/04/03 | 959 | 1,004 | 955 | 993 | 120,200 |
| 2024/04/02 | 963 | 972 | 953 | 968 | 108,700 |
| 2024/04/01 | 980 | 989 | 962 | 964 | 115,400 |
| 2024/03/29 | 974 | 982 | 966 | 977 | 66,200 |
| 2024/03/28 | 980 | 981 | 968 | 970 | 95,900 |
| 2024/03/27 | 992 | 1,007 | 987 | 995 | 240,600 |
| 2024/03/26 | 1,000 | 1,019 | 976 | 982 | 227,000 |
| 2024/03/25 | 1,022 | 1,025 | 1,000 | 1,010 | 205,100 |
| 2024/03/22 | 1,007 | 1,028 | 999 | 1,022 | 123,700 |
| 2024/03/21 | 1,018 | 1,020 | 994 | 1,007 | 138,900 |
| 2024/03/19 | 1,027 | 1,030 | 1,015 | 1,021 | 115,500 |
| 2024/03/18 | 1,046 | 1,046 | 1,029 | 1,029 | 68,000 |
| 2024/03/15 | 1,031 | 1,048 | 1,022 | 1,041 | 140,700 |
| 2024/03/14 | 1,033 | 1,038 | 1,020 | 1,031 | 54,800 |
| 2024/03/13 | 1,057 | 1,061 | 1,031 | 1,032 | 86,300 |
| 2024/03/12 | 1,030 | 1,053 | 1,025 | 1,053 | 127,800 |
| 2024/03/11 | 1,036 | 1,040 | 1,011 | 1,024 | 79,400 |
| 2024/03/08 | 1,037 | 1,061 | 1,034 | 1,044 | 225,300 |
| 2024/03/07 | 1,038 | 1,054 | 1,026 | 1,028 | 155,100 |
| 2024/03/06 | 1,019 | 1,049 | 1,016 | 1,031 | 126,300 |
| 2024/03/05 | 1,000 | 1,027 | 998 | 1,023 | 97,400 |
| 2024/03/04 | 1,004 | 1,011 | 992 | 994 | 105,700 |
| 2024/03/01 | 1,021 | 1,025 | 1,004 | 1,013 | 70,000 |
| 2024/02/29 | 1,017 | 1,037 | 1,016 | 1,031 | 82,600 |
| 2024/02/28 | 1,026 | 1,031 | 1,020 | 1,021 | 66,100 |
| 2024/02/27 | 1,035 | 1,055 | 1,028 | 1,031 | 107,600 |
| 2024/02/26 | 1,066 | 1,068 | 1,028 | 1,034 | 117,800 |
| 2024/02/22 | 1,029 | 1,057 | 1,029 | 1,055 | 108,900 |
| 2024/02/21 | 1,038 | 1,040 | 1,023 | 1,034 | 66,900 |
| 2024/02/20 | 1,041 | 1,066 | 1,038 | 1,042 | 240,500 |
| 2024/02/19 | 954 | 1,015 | 954 | 1,015 | 216,300 |
| 2024/02/16 | 948 | 975 | 947 | 968 | 86,300 |
| 2024/02/15 | 972 | 972 | 938 | 950 | 128,900 |
| 2024/02/14 | 984 | 986 | 970 | 972 | 73,200 |
| 2024/02/13 | 970 | 992 | 956 | 989 | 132,600 |
| 2024/02/09 | 966 | 982 | 958 | 965 | 149,200 |
| 2024/02/08 | 983 | 983 | 954 | 968 | 179,400 |
| 2024/02/07 | 977 | 990 | 968 | 988 | 184,100 |
| 2024/02/06 | 1,020 | 1,020 | 977 | 977 | 243,400 |
| 2024/02/05 | 1,014 | 1,025 | 1,002 | 1,020 | 415,200 |
| 2024/02/02 | 902 | 1,033 | 902 | 1,019 | 1,211,800 |
| 2024/02/01 | 888 | 902 | 884 | 899 | 157,300 |
| 2024/01/31 | 854 | 891 | 845 | 887 | 132,700 |
| 2024/01/30 | 850 | 860 | 846 | 852 | 75,400 |
| 2024/01/29 | 838 | 850 | 835 | 847 | 68,900 |
| 2024/01/26 | 835 | 845 | 831 | 833 | 80,400 |
| 2024/01/25 | 824 | 835 | 824 | 830 | 60,400 |
| 2024/01/24 | 841 | 841 | 818 | 822 | 128,300 |
| 2024/01/23 | 835 | 845 | 835 | 841 | 74,900 |
| 2024/01/22 | 846 | 851 | 835 | 835 | 71,700 |
| 2024/01/19 | 849 | 849 | 837 | 847 | 82,900 |
| 2024/01/18 | 842 | 850 | 842 | 849 | 58,700 |
| 2024/01/17 | 861 | 861 | 842 | 842 | 79,800 |
| 2024/01/16 | 856 | 861 | 853 | 859 | 98,800 |
| 2024/01/15 | 838 | 856 | 838 | 852 | 110,700 |
| 2024/01/12 | 848 | 857 | 833 | 838 | 171,300 |
| 2024/01/11 | 846 | 848 | 836 | 841 | 117,500 |
| 2024/01/10 | 836 | 847 | 832 | 841 | 173,200 |
| 2024/01/09 | 827 | 832 | 823 | 831 | 86,500 |
| 2024/01/05 | 830 | 831 | 822 | 827 | 77,500 |
| 2024/01/04 | 816 | 828 | 806 | 828 | 83,000 |
| 2023/12/29 | 798 | 815 | 798 | 815 | 106,300 |
| 2023/12/28 | 793 | 797 | 791 | 797 | 54,200 |
| 2023/12/27 | 779 | 792 | 778 | 792 | 119,400 |
| 2023/12/26 | 777 | 779 | 772 | 777 | 79,800 |
| 2023/12/25 | 776 | 776 | 767 | 773 | 52,500 |
| 2023/12/22 | 768 | 775 | 765 | 770 | 93,500 |
| 2023/12/21 | 756 | 767 | 756 | 762 | 85,300 |
| 2023/12/20 | 759 | 765 | 755 | 759 | 131,200 |
| 2023/12/19 | 755 | 758 | 747 | 753 | 84,600 |
| 2023/12/18 | 740 | 748 | 737 | 746 | 54,400 |
| 2023/12/15 | 764 | 764 | 748 | 750 | 148,000 |
| 2023/12/14 | 767 | 769 | 759 | 764 | 61,100 |
| 2023/12/13 | 775 | 775 | 765 | 765 | 55,400 |
| 2023/12/12 | 780 | 780 | 772 | 776 | 44,500 |
| 2023/12/11 | 777 | 780 | 768 | 776 | 51,700 |
| 2023/12/08 | 780 | 784 | 772 | 776 | 79,000 |
| 2023/12/07 | 784 | 786 | 776 | 777 | 38,200 |
| 2023/12/06 | 781 | 790 | 781 | 789 | 42,500 |
| 2023/12/05 | 788 | 790 | 781 | 781 | 52,000 |
| 2023/12/04 | 786 | 797 | 784 | 792 | 56,500 |
| 2023/12/01 | 797 | 797 | 783 | 785 | 53,100 |
| 2023/11/30 | 787 | 793 | 780 | 792 | 54,600 |
| 2023/11/29 | 793 | 793 | 784 | 787 | 62,700 |