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 |
|---|---|---|---|---|---|
| 2025/09/01 | 1,131 | 1,151 | 1,131 | 1,140 | 74,500 |
| 2025/08/29 | 1,129 | 1,142 | 1,129 | 1,132 | 69,600 |
| 2025/08/28 | 1,121 | 1,145 | 1,117 | 1,145 | 81,400 |
| 2025/08/27 | 1,123 | 1,137 | 1,120 | 1,128 | 69,000 |
| 2025/08/26 | 1,126 | 1,137 | 1,122 | 1,124 | 103,100 |
| 2025/08/25 | 1,148 | 1,150 | 1,121 | 1,132 | 141,600 |
| 2025/08/22 | 1,152 | 1,154 | 1,141 | 1,145 | 85,600 |
| 2025/08/21 | 1,143 | 1,158 | 1,137 | 1,152 | 86,300 |
| 2025/08/20 | 1,161 | 1,162 | 1,144 | 1,144 | 130,500 |
| 2025/08/19 | 1,140 | 1,149 | 1,134 | 1,149 | 79,400 |
| 2025/08/18 | 1,124 | 1,140 | 1,122 | 1,138 | 95,500 |
| 2025/08/15 | 1,125 | 1,126 | 1,106 | 1,122 | 75,500 |
| 2025/08/14 | 1,109 | 1,117 | 1,102 | 1,114 | 61,300 |
| 2025/08/13 | 1,115 | 1,117 | 1,096 | 1,109 | 92,700 |
| 2025/08/12 | 1,100 | 1,122 | 1,099 | 1,112 | 134,200 |
| 2025/08/08 | 1,099 | 1,108 | 1,095 | 1,099 | 100,600 |
| 2025/08/07 | 1,095 | 1,103 | 1,090 | 1,103 | 81,400 |
| 2025/08/06 | 1,077 | 1,100 | 1,077 | 1,095 | 102,100 |
| 2025/08/05 | 1,082 | 1,085 | 1,074 | 1,077 | 71,700 |
| 2025/08/04 | 1,080 | 1,091 | 1,070 | 1,082 | 122,200 |
| 2025/08/01 | 1,050 | 1,094 | 1,050 | 1,080 | 346,800 |
| 2025/07/31 | 1,100 | 1,105 | 1,067 | 1,087 | 164,900 |
| 2025/07/30 | 1,090 | 1,103 | 1,090 | 1,096 | 133,300 |
| 2025/07/29 | 1,072 | 1,089 | 1,067 | 1,089 | 149,500 |
| 2025/07/28 | 1,048 | 1,066 | 1,048 | 1,062 | 73,000 |
| 2025/07/25 | 1,050 | 1,058 | 1,045 | 1,048 | 58,300 |
| 2025/07/24 | 1,055 | 1,057 | 1,045 | 1,050 | 69,000 |
| 2025/07/23 | 1,068 | 1,083 | 1,050 | 1,053 | 225,700 |
| 2025/07/22 | 1,058 | 1,066 | 1,047 | 1,054 | 54,900 |
| 2025/07/18 | 1,075 | 1,075 | 1,056 | 1,058 | 89,500 |
| 2025/07/17 | 1,061 | 1,070 | 1,058 | 1,070 | 68,300 |
| 2025/07/16 | 1,060 | 1,076 | 1,060 | 1,066 | 91,000 |
| 2025/07/15 | 1,063 | 1,070 | 1,049 | 1,060 | 92,000 |
| 2025/07/14 | 1,066 | 1,071 | 1,056 | 1,065 | 110,400 |
| 2025/07/11 | 1,054 | 1,061 | 1,043 | 1,048 | 82,900 |
| 2025/07/10 | 1,031 | 1,055 | 1,027 | 1,040 | 138,400 |
| 2025/07/09 | 1,010 | 1,031 | 1,010 | 1,030 | 88,800 |
| 2025/07/08 | 992 | 1,018 | 985 | 1,009 | 153,000 |
| 2025/07/07 | 990 | 1,002 | 988 | 992 | 78,600 |
| 2025/07/04 | 995 | 995 | 983 | 988 | 57,600 |
| 2025/07/03 | 988 | 994 | 980 | 990 | 55,100 |
| 2025/07/02 | 982 | 999 | 980 | 992 | 109,000 |
| 2025/07/01 | 982 | 984 | 973 | 984 | 48,500 |
| 2025/06/30 | 988 | 991 | 982 | 982 | 51,900 |
| 2025/06/27 | 973 | 980 | 967 | 980 | 63,400 |
| 2025/06/26 | 973 | 976 | 967 | 973 | 41,900 |
| 2025/06/25 | 981 | 981 | 968 | 973 | 58,800 |
| 2025/06/24 | 988 | 989 | 978 | 980 | 57,100 |
| 2025/06/23 | 988 | 992 | 976 | 981 | 97,900 |
| 2025/06/20 | 986 | 999 | 983 | 991 | 142,600 |
| 2025/06/19 | 979 | 986 | 972 | 986 | 72,100 |
| 2025/06/18 | 977 | 982 | 976 | 981 | 35,600 |
| 2025/06/17 | 987 | 991 | 975 | 980 | 56,000 |
| 2025/06/16 | 961 | 982 | 959 | 975 | 116,600 |
| 2025/06/13 | 970 | 975 | 955 | 958 | 96,900 |
| 2025/06/12 | 977 | 983 | 973 | 973 | 43,900 |
| 2025/06/11 | 985 | 988 | 978 | 979 | 49,600 |
| 2025/06/10 | 995 | 1,000 | 983 | 985 | 83,400 |
| 2025/06/09 | 1,009 | 1,009 | 991 | 991 | 71,200 |
| 2025/06/06 | 1,010 | 1,019 | 1,000 | 1,009 | 118,000 |
| 2025/06/05 | 997 | 1,012 | 996 | 1,004 | 99,500 |
| 2025/06/04 | 975 | 1,006 | 972 | 995 | 133,200 |
| 2025/06/03 | 967 | 977 | 956 | 972 | 98,100 |
| 2025/06/02 | 965 | 969 | 960 | 969 | 102,800 |
| 2025/05/30 | 963 | 980 | 962 | 972 | 96,400 |
| 2025/05/29 | 977 | 981 | 965 | 974 | 90,100 |
| 2025/05/28 | 974 | 986 | 972 | 977 | 115,000 |
| 2025/05/27 | 968 | 975 | 959 | 968 | 54,300 |
| 2025/05/26 | 955 | 975 | 952 | 965 | 97,600 |
| 2025/05/23 | 936 | 954 | 936 | 952 | 92,800 |
| 2025/05/22 | 930 | 943 | 926 | 936 | 96,700 |
| 2025/05/21 | 943 | 947 | 938 | 942 | 71,900 |
| 2025/05/20 | 950 | 951 | 937 | 944 | 118,300 |
| 2025/05/19 | 921 | 962 | 921 | 954 | 208,700 |
| 2025/05/16 | 925 | 929 | 914 | 919 | 72,500 |
| 2025/05/15 | 920 | 929 | 912 | 920 | 90,300 |
| 2025/05/14 | 931 | 936 | 908 | 932 | 121,800 |
| 2025/05/13 | 932 | 943 | 927 | 936 | 155,600 |
| 2025/05/12 | 946 | 951 | 928 | 932 | 169,700 |
| 2025/05/09 | 950 | 966 | 936 | 944 | 479,600 |
| 2025/05/08 | 936 | 938 | 919 | 923 | 194,600 |
| 2025/05/07 | 887 | 925 | 885 | 921 | 149,300 |
| 2025/05/02 | 890 | 899 | 872 | 884 | 99,300 |
| 2025/05/01 | 901 | 902 | 885 | 888 | 63,500 |
| 2025/04/30 | 904 | 909 | 895 | 906 | 67,600 |
| 2025/04/28 | 901 | 908 | 890 | 901 | 62,300 |
| 2025/04/25 | 912 | 912 | 892 | 899 | 60,700 |
| 2025/04/24 | 930 | 934 | 898 | 903 | 87,300 |
| 2025/04/23 | 937 | 942 | 932 | 933 | 68,200 |
| 2025/04/22 | 919 | 937 | 916 | 930 | 120,600 |
| 2025/04/21 | 899 | 933 | 895 | 925 | 144,400 |
| 2025/04/18 | 878 | 899 | 875 | 899 | 60,700 |
| 2025/04/17 | 869 | 875 | 868 | 874 | 42,200 |
| 2025/04/16 | 866 | 872 | 859 | 871 | 65,300 |
| 2025/04/15 | 871 | 879 | 856 | 860 | 62,900 |
| 2025/04/14 | 862 | 872 | 859 | 863 | 59,000 |
| 2025/04/11 | 824 | 854 | 819 | 852 | 96,900 |
| 2025/04/10 | 869 | 871 | 841 | 854 | 185,100 |
| 2025/04/09 | 821 | 832 | 814 | 825 | 114,400 |
| 2025/04/08 | 817 | 841 | 813 | 836 | 93,200 |
| 2025/04/07 | 770 | 810 | 764 | 787 | 207,400 |
| 2025/04/04 | 857 | 863 | 827 | 845 | 165,300 |
| 2025/04/03 | 855 | 876 | 850 | 876 | 143,900 |
| 2025/04/02 | 889 | 892 | 876 | 881 | 56,400 |
| 2025/04/01 | 876 | 893 | 870 | 888 | 106,500 |
| 2025/03/31 | 888 | 892 | 873 | 873 | 180,500 |
| 2025/03/28 | 904 | 909 | 897 | 900 | 98,000 |
| 2025/03/27 | 905 | 916 | 901 | 916 | 70,400 |
| 2025/03/26 | 914 | 917 | 902 | 910 | 67,800 |
| 2025/03/25 | 902 | 912 | 898 | 910 | 76,200 |
| 2025/03/24 | 900 | 905 | 898 | 902 | 70,300 |
| 2025/03/21 | 898 | 908 | 898 | 900 | 106,000 |
| 2025/03/19 | 902 | 911 | 900 | 908 | 66,400 |
| 2025/03/18 | 907 | 916 | 901 | 904 | 78,900 |
| 2025/03/17 | 913 | 913 | 903 | 906 | 69,000 |
| 2025/03/14 | 909 | 918 | 900 | 907 | 135,900 |
| 2025/03/13 | 910 | 913 | 891 | 901 | 129,100 |
| 2025/03/12 | 870 | 908 | 870 | 903 | 158,800 |
| 2025/03/11 | 859 | 879 | 846 | 874 | 208,500 |
| 2025/03/10 | 840 | 910 | 836 | 874 | 624,700 |
| 2025/03/07 | 835 | 835 | 821 | 834 | 56,000 |
| 2025/03/06 | 822 | 836 | 822 | 832 | 92,700 |
| 2025/03/05 | 812 | 824 | 810 | 820 | 45,200 |
| 2025/03/04 | 821 | 823 | 811 | 812 | 71,600 |
| 2025/03/03 | 821 | 827 | 816 | 820 | 48,600 |
| 2025/02/28 | 823 | 824 | 803 | 806 | 243,600 |
| 2025/02/27 | 810 | 832 | 810 | 823 | 100,400 |
| 2025/02/26 | 800 | 810 | 797 | 809 | 78,800 |
| 2025/02/25 | 800 | 809 | 796 | 800 | 157,800 |
| 2025/02/21 | 804 | 805 | 798 | 802 | 89,400 |
| 2025/02/20 | 809 | 809 | 797 | 800 | 130,400 |
| 2025/02/19 | 781 | 810 | 781 | 810 | 192,900 |
| 2025/02/18 | 776 | 776 | 768 | 774 | 55,100 |
| 2025/02/17 | 776 | 780 | 771 | 771 | 46,200 |
| 2025/02/14 | 784 | 787 | 772 | 772 | 78,400 |
| 2025/02/13 | 780 | 783 | 773 | 782 | 65,900 |
| 2025/02/12 | 788 | 788 | 772 | 772 | 90,200 |
| 2025/02/10 | 788 | 790 | 778 | 782 | 112,500 |
| 2025/02/07 | 787 | 802 | 787 | 788 | 152,200 |
| 2025/02/06 | 810 | 825 | 801 | 821 | 181,400 |
| 2025/02/05 | 810 | 816 | 800 | 801 | 58,800 |
| 2025/02/04 | 828 | 831 | 806 | 810 | 182,300 |
| 2025/02/03 | 838 | 839 | 813 | 814 | 187,400 |
| 2025/01/31 | 849 | 851 | 834 | 847 | 116,700 |
| 2025/01/30 | 828 | 861 | 824 | 853 | 121,000 |
| 2025/01/29 | 811 | 830 | 811 | 824 | 79,700 |
| 2025/01/28 | 810 | 826 | 809 | 810 | 71,700 |
| 2025/01/27 | 805 | 831 | 804 | 814 | 141,300 |
| 2025/01/24 | 771 | 812 | 767 | 802 | 130,100 |
| 2025/01/23 | 771 | 771 | 762 | 767 | 85,100 |
| 2025/01/22 | 776 | 777 | 766 | 770 | 52,800 |
| 2025/01/21 | 782 | 782 | 772 | 772 | 63,900 |
| 2025/01/20 | 779 | 784 | 773 | 782 | 59,100 |
| 2025/01/17 | 777 | 781 | 773 | 776 | 52,700 |
| 2025/01/16 | 782 | 787 | 775 | 775 | 47,800 |
| 2025/01/15 | 783 | 787 | 777 | 781 | 45,000 |
| 2025/01/14 | 780 | 785 | 772 | 779 | 66,200 |
| 2025/01/10 | 785 | 788 | 778 | 779 | 82,700 |
| 2025/01/09 | 803 | 804 | 789 | 789 | 72,100 |
| 2025/01/08 | 812 | 820 | 804 | 804 | 89,200 |
| 2025/01/07 | 808 | 819 | 799 | 818 | 107,800 |
| 2025/01/06 | 806 | 812 | 802 | 808 | 66,000 |
| 2024/12/30 | 810 | 813 | 795 | 799 | 75,800 |
| 2024/12/27 | 794 | 812 | 794 | 808 | 96,000 |
| 2024/12/26 | 782 | 792 | 782 | 791 | 62,000 |
| 2024/12/25 | 774 | 782 | 771 | 782 | 33,100 |
| 2024/12/24 | 770 | 780 | 767 | 778 | 62,000 |
| 2024/12/23 | 762 | 768 | 758 | 765 | 145,200 |
| 2024/12/20 | 777 | 777 | 752 | 752 | 114,700 |
| 2024/12/19 | 766 | 777 | 766 | 772 | 49,200 |
| 2024/12/18 | 775 | 781 | 770 | 776 | 25,700 |
| 2024/12/17 | 776 | 778 | 771 | 774 | 49,400 |
| 2024/12/16 | 781 | 783 | 778 | 778 | 61,400 |
| 2024/12/13 | 784 | 791 | 778 | 782 | 103,200 |
| 2024/12/12 | 802 | 804 | 787 | 791 | 122,200 |
| 2024/12/11 | 798 | 799 | 794 | 795 | 52,400 |
| 2024/12/10 | 801 | 806 | 797 | 798 | 44,500 |
| 2024/12/09 | 805 | 807 | 800 | 802 | 49,800 |
| 2024/12/06 | 806 | 806 | 799 | 799 | 41,900 |
| 2024/12/05 | 800 | 803 | 795 | 798 | 33,900 |
| 2024/12/04 | 809 | 809 | 795 | 796 | 47,700 |
| 2024/12/03 | 799 | 811 | 799 | 810 | 170,000 |
| 2024/12/02 | 798 | 804 | 798 | 799 | 16,900 |
| 2024/11/29 | 795 | 804 | 794 | 796 | 24,100 |
| 2024/11/28 | 794 | 801 | 791 | 794 | 65,600 |
| 2024/11/27 | 806 | 806 | 793 | 794 | 52,900 |
| 2024/11/26 | 811 | 812 | 800 | 804 | 54,600 |
| 2024/11/25 | 818 | 823 | 809 | 809 | 38,900 |
| 2024/11/22 | 813 | 821 | 813 | 815 | 19,900 |
| 2024/11/21 | 819 | 824 | 811 | 811 | 25,100 |
| 2024/11/20 | 817 | 825 | 812 | 819 | 43,500 |
| 2024/11/19 | 821 | 827 | 812 | 820 | 34,000 |
| 2024/11/18 | 819 | 824 | 810 | 820 | 33,900 |
| 2024/11/15 | 820 | 824 | 811 | 820 | 40,400 |
| 2024/11/14 | 822 | 827 | 813 | 813 | 42,200 |
| 2024/11/13 | 826 | 836 | 821 | 825 | 63,500 |
| 2024/11/12 | 829 | 838 | 821 | 821 | 54,700 |
| 2024/11/11 | 846 | 846 | 810 | 814 | 186,500 |
| 2024/11/08 | 879 | 879 | 848 | 855 | 40,100 |
| 2024/11/07 | 862 | 878 | 852 | 872 | 50,200 |