日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 991 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
2023/11/28 779 793 775 790 83,500
2023/11/27 785 790 773 773 76,300
2023/11/24 789 792 782 787 68,300
2023/11/22 778 795 777 788 83,700
2023/11/21 780 783 770 779 66,400
2023/11/20 776 785 769 773 115,300
2023/11/17 751 761 751 761 44,100
2023/11/16 754 756 748 753 48,200
2023/11/15 760 760 750 754 40,400
2023/11/14 768 768 754 754 30,500
2023/11/13 775 775 756 761 56,400
2023/11/10 743 768 743 768 82,000
2023/11/09 769 769 733 748 145,600
2023/11/08 772 772 746 754 93,300
2023/11/07 770 773 763 766 35,500
2023/11/06 769 775 763 768 69,900
2023/11/02 768 770 760 763 42,700
2023/11/01 777 779 765 774 48,100
2023/10/31 758 770 757 769 88,200
2023/10/30 775 775 754 758 40,200
2023/10/27 757 776 756 775 61,300
2023/10/26 745 763 745 756 51,200
2023/10/25 747 758 746 752 49,100
2023/10/24 747 751 731 742 53,900
2023/10/23 751 757 747 748 62,900
2023/10/20 755 758 751 755 29,800
2023/10/19 748 758 746 753 23,900
2023/10/18 755 757 746 755 31,300
2023/10/17 753 759 747 754 40,600
2023/10/16 758 763 745 750 79,100
2023/10/13 768 768 758 762 52,900
2023/10/12 774 774 766 769 45,600
2023/10/11 785 785 774 774 32,400
2023/10/10 795 795 784 786 47,300
2023/10/06 780 788 778 781 58,000
2023/10/05 764 779 762 776 57,100
2023/10/04 771 778 758 764 115,100
2023/10/03 778 793 773 785 80,300
2023/10/02 795 801 779 780 89,900
2023/09/29 815 815 792 796 75,900
2023/09/28 819 824 810 813 60,100
2023/09/27 810 823 803 819 75,200
2023/09/26 828 828 813 813 33,800
2023/09/25 815 829 811 828 69,600
2023/09/22 805 820 800 815 84,300
2023/09/21 819 826 812 812 47,100
2023/09/20 830 831 819 819 64,700
2023/09/19 827 827 818 827 76,700
2023/09/15 820 832 817 827 112,900
2023/09/14 813 818 811 816 40,900
2023/09/13 816 816 807 812 43,900
2023/09/12 815 824 810 814 29,400
2023/09/11 824 825 813 815 39,800
2023/09/08 826 831 817 817 75,700
2023/09/07 824 836 822 834 91,200
2023/09/06 828 828 821 823 37,200
2023/09/05 817 826 815 826 85,100
2023/09/04 811 820 811 818 44,500
2023/09/01 808 816 799 814 70,900
2023/08/31 814 824 811 815 71,900
2023/08/30 826 826 808 810 89,500
2023/08/29 825 830 815 826 73,400
2023/08/28 808 820 808 820 91,500
2023/08/25 800 805 799 803 49,500
2023/08/24 808 809 802 808 67,900
2023/08/23 792 808 792 805 94,300
2023/08/22 775 790 774 790 61,300
2023/08/21 778 785 778 779 40,100
2023/08/18 782 787 778 783 76,600
2023/08/17 783 784 774 782 61,800
2023/08/16 780 788 777 785 39,900
2023/08/15 782 785 775 784 56,700
2023/08/14 788 788 778 785 75,700
2023/08/10 775 787 770 786 133,700
2023/08/09 769 769 758 768 50,900
2023/08/08 755 764 755 762 24,100
2023/08/07 746 761 746 758 34,800
2023/08/04 751 754 745 749 60,900
2023/08/03 758 758 751 753 52,200
2023/08/02 767 769 759 760 49,700
2023/08/01 772 773 768 771 21,600
2023/07/31 775 775 763 768 60,600
2023/07/28 758 770 758 770 89,300
2023/07/27 758 764 752 761 50,000
2023/07/26 749 758 746 756 33,100
2023/07/25 745 756 744 753 38,200
2023/07/24 749 752 745 751 26,700
2023/07/21 750 750 737 744 32,400
2023/07/20 749 751 743 750 57,200
2023/07/19 741 747 741 745 32,500
2023/07/18 739 744 733 736 39,200
2023/07/14 751 751 738 741 51,100
2023/07/13 756 756 747 751 44,200
2023/07/12 756 757 746 752 52,000
2023/07/11 746 755 746 750 37,400
2023/07/10 755 758 741 746 135,100
2023/07/07 738 753 732 749 142,100
2023/07/06 732 743 727 730 83,600
2023/07/05 723 734 723 731 48,600
2023/07/04 731 732 722 727 67,600

このページの先頭へ