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 |
|---|---|---|---|---|---|
| 2026/06/08 | 1,166 | 1,177 | 1,157 | 1,173 | 93,700 |
| 2026/06/05 | 1,147 | 1,184 | 1,144 | 1,167 | 98,500 |
| 2026/06/04 | 1,150 | 1,157 | 1,139 | 1,144 | 67,000 |
| 2026/06/03 | 1,150 | 1,170 | 1,146 | 1,165 | 85,500 |
| 2026/06/02 | 1,166 | 1,166 | 1,144 | 1,146 | 98,700 |
| 2026/06/01 | 1,204 | 1,205 | 1,171 | 1,176 | 106,200 |
| 2026/05/29 | 1,195 | 1,212 | 1,190 | 1,200 | 55,500 |
| 2026/05/28 | 1,196 | 1,206 | 1,185 | 1,185 | 64,200 |
| 2026/05/27 | 1,222 | 1,225 | 1,194 | 1,198 | 86,700 |
| 2026/05/26 | 1,181 | 1,220 | 1,175 | 1,220 | 67,000 |
| 2026/05/25 | 1,198 | 1,200 | 1,176 | 1,186 | 84,500 |
| 2026/05/22 | 1,211 | 1,211 | 1,167 | 1,188 | 144,400 |
| 2026/05/21 | 1,223 | 1,234 | 1,214 | 1,214 | 49,100 |
| 2026/05/20 | 1,254 | 1,255 | 1,203 | 1,213 | 120,600 |
| 2026/05/19 | 1,236 | 1,274 | 1,236 | 1,268 | 103,000 |
| 2026/05/18 | 1,260 | 1,264 | 1,224 | 1,235 | 92,000 |
| 2026/05/15 | 1,237 | 1,266 | 1,235 | 1,253 | 139,200 |
| 2026/05/14 | 1,220 | 1,238 | 1,209 | 1,235 | 141,100 |
| 2026/05/13 | 1,225 | 1,236 | 1,220 | 1,226 | 78,500 |
| 2026/05/12 | 1,226 | 1,241 | 1,215 | 1,228 | 146,200 |
| 2026/05/11 | 1,212 | 1,259 | 1,170 | 1,220 | 346,300 |
| 2026/05/08 | 1,110 | 1,110 | 1,080 | 1,092 | 159,100 |
| 2026/05/07 | 1,110 | 1,126 | 1,105 | 1,112 | 113,800 |
| 2026/05/01 | 1,121 | 1,123 | 1,097 | 1,102 | 118,200 |
| 2026/04/30 | 1,087 | 1,140 | 1,069 | 1,114 | 166,500 |
| 2026/04/28 | 1,073 | 1,091 | 1,072 | 1,091 | 92,000 |
| 2026/04/27 | 1,082 | 1,083 | 1,068 | 1,072 | 86,500 |
| 2026/04/24 | 1,100 | 1,105 | 1,083 | 1,085 | 87,600 |
| 2026/04/23 | 1,086 | 1,094 | 1,085 | 1,089 | 75,700 |
| 2026/04/22 | 1,123 | 1,125 | 1,088 | 1,091 | 103,400 |
| 2026/04/21 | 1,131 | 1,143 | 1,129 | 1,131 | 44,000 |
| 2026/04/20 | 1,134 | 1,137 | 1,123 | 1,132 | 72,700 |
| 2026/04/17 | 1,130 | 1,134 | 1,121 | 1,125 | 46,700 |
| 2026/04/16 | 1,141 | 1,145 | 1,135 | 1,135 | 77,500 |
| 2026/04/15 | 1,142 | 1,154 | 1,132 | 1,141 | 78,000 |
| 2026/04/14 | 1,137 | 1,148 | 1,126 | 1,134 | 83,500 |
| 2026/04/13 | 1,138 | 1,150 | 1,126 | 1,133 | 106,300 |
| 2026/04/10 | 1,185 | 1,185 | 1,139 | 1,144 | 109,400 |
| 2026/04/09 | 1,188 | 1,201 | 1,178 | 1,181 | 64,500 |
| 2026/04/08 | 1,200 | 1,203 | 1,187 | 1,192 | 96,800 |
| 2026/04/07 | 1,173 | 1,190 | 1,173 | 1,181 | 49,700 |
| 2026/04/06 | 1,178 | 1,184 | 1,171 | 1,173 | 57,500 |
| 2026/04/03 | 1,192 | 1,195 | 1,167 | 1,170 | 77,300 |
| 2026/03/27 | 1,211 | 1,228 | 1,209 | 1,223 | 115,100 |
| 2026/03/26 | 1,230 | 1,230 | 1,199 | 1,214 | 57,400 |
| 2026/03/25 | 1,211 | 1,222 | 1,211 | 1,216 | 99,400 |
| 2026/03/24 | 1,193 | 1,208 | 1,187 | 1,198 | 84,100 |
| 2026/03/23 | 1,172 | 1,181 | 1,160 | 1,163 | 124,200 |
| 2026/03/19 | 1,222 | 1,222 | 1,191 | 1,191 | 106,600 |
| 2026/03/18 | 1,208 | 1,237 | 1,208 | 1,237 | 46,700 |
| 2026/03/17 | 1,215 | 1,223 | 1,201 | 1,201 | 90,000 |
| 2026/03/16 | 1,200 | 1,213 | 1,199 | 1,199 | 76,600 |
| 2026/03/13 | 1,200 | 1,218 | 1,200 | 1,204 | 114,300 |
| 2026/03/12 | 1,245 | 1,245 | 1,210 | 1,214 | 92,700 |
| 2026/03/11 | 1,246 | 1,267 | 1,245 | 1,252 | 59,300 |
| 2026/03/10 | 1,245 | 1,251 | 1,230 | 1,240 | 97,300 |
| 2026/03/09 | 1,221 | 1,233 | 1,205 | 1,226 | 146,300 |
| 2026/03/06 | 1,258 | 1,265 | 1,242 | 1,265 | 119,800 |
| 2026/03/05 | 1,260 | 1,290 | 1,259 | 1,266 | 134,900 |
| 2026/03/04 | 1,232 | 1,257 | 1,202 | 1,230 | 289,900 |
| 2026/03/03 | 1,301 | 1,301 | 1,278 | 1,279 | 138,900 |
| 2026/03/02 | 1,308 | 1,333 | 1,300 | 1,317 | 130,200 |
| 2026/02/27 | 1,282 | 1,333 | 1,282 | 1,333 | 145,500 |
| 2026/02/26 | 1,278 | 1,295 | 1,276 | 1,279 | 162,700 |
| 2026/02/25 | 1,261 | 1,261 | 1,250 | 1,255 | 121,300 |
| 2026/02/24 | 1,265 | 1,281 | 1,258 | 1,264 | 188,500 |
| 2026/02/20 | 1,267 | 1,269 | 1,245 | 1,256 | 114,600 |
| 2026/02/19 | 1,250 | 1,274 | 1,232 | 1,269 | 110,200 |
| 2026/02/18 | 1,231 | 1,250 | 1,230 | 1,245 | 56,300 |
| 2026/02/17 | 1,236 | 1,250 | 1,231 | 1,231 | 96,700 |
| 2026/02/16 | 1,255 | 1,255 | 1,235 | 1,242 | 144,300 |
| 2026/02/13 | 1,280 | 1,281 | 1,237 | 1,263 | 174,700 |
| 2026/02/12 | 1,252 | 1,283 | 1,246 | 1,271 | 143,000 |
| 2026/02/10 | 1,224 | 1,263 | 1,219 | 1,250 | 206,900 |
| 2026/02/09 | 1,216 | 1,228 | 1,200 | 1,225 | 168,400 |
| 2026/02/06 | 1,187 | 1,206 | 1,178 | 1,199 | 132,200 |
| 2026/02/05 | 1,161 | 1,187 | 1,157 | 1,177 | 120,100 |
| 2026/02/04 | 1,130 | 1,165 | 1,130 | 1,157 | 152,900 |
| 2026/02/03 | 1,116 | 1,153 | 1,106 | 1,132 | 179,600 |
| 2026/02/02 | 1,125 | 1,130 | 1,101 | 1,101 | 195,100 |
| 2026/01/30 | 1,092 | 1,122 | 1,075 | 1,111 | 205,900 |
| 2026/01/29 | 1,090 | 1,090 | 1,068 | 1,083 | 234,100 |
| 2026/01/28 | 1,109 | 1,109 | 1,091 | 1,095 | 81,100 |
| 2026/01/27 | 1,095 | 1,110 | 1,088 | 1,100 | 103,700 |
| 2026/01/26 | 1,090 | 1,095 | 1,078 | 1,092 | 135,500 |
| 2026/01/23 | 1,095 | 1,099 | 1,087 | 1,090 | 61,800 |
| 2026/01/22 | 1,086 | 1,099 | 1,085 | 1,095 | 50,800 |
| 2026/01/21 | 1,091 | 1,091 | 1,078 | 1,085 | 86,000 |
| 2026/01/20 | 1,102 | 1,102 | 1,091 | 1,102 | 77,900 |
| 2026/01/19 | 1,091 | 1,101 | 1,087 | 1,093 | 98,800 |
| 2026/01/16 | 1,081 | 1,092 | 1,072 | 1,092 | 58,300 |
| 2026/01/15 | 1,084 | 1,092 | 1,082 | 1,082 | 66,600 |
| 2026/01/14 | 1,082 | 1,090 | 1,079 | 1,085 | 57,900 |
| 2026/01/13 | 1,087 | 1,091 | 1,078 | 1,084 | 87,600 |
| 2026/01/09 | 1,081 | 1,085 | 1,072 | 1,082 | 58,500 |
| 2026/01/08 | 1,085 | 1,087 | 1,061 | 1,068 | 90,500 |
| 2026/01/07 | 1,079 | 1,088 | 1,073 | 1,085 | 58,700 |
| 2026/01/06 | 1,078 | 1,089 | 1,075 | 1,081 | 101,100 |
| 2026/01/05 | 1,059 | 1,081 | 1,057 | 1,072 | 200,600 |
| 2025/12/30 | 1,060 | 1,068 | 1,055 | 1,059 | 48,000 |
| 2025/12/29 | 1,063 | 1,063 | 1,051 | 1,059 | 54,600 |
| 2025/12/26 | 1,059 | 1,067 | 1,050 | 1,056 | 62,800 |
| 2025/12/25 | 1,059 | 1,062 | 1,056 | 1,062 | 38,200 |
| 2025/12/24 | 1,059 | 1,064 | 1,052 | 1,052 | 36,100 |
| 2025/12/23 | 1,044 | 1,061 | 1,044 | 1,058 | 85,400 |
| 2025/12/22 | 1,053 | 1,053 | 1,035 | 1,042 | 75,300 |
| 2025/12/19 | 1,056 | 1,057 | 1,045 | 1,053 | 134,800 |
| 2025/12/18 | 1,034 | 1,055 | 1,027 | 1,050 | 129,500 |
| 2025/12/17 | 1,035 | 1,035 | 1,024 | 1,027 | 48,700 |
| 2025/12/16 | 1,023 | 1,033 | 1,021 | 1,031 | 52,600 |
| 2025/12/15 | 1,012 | 1,023 | 1,012 | 1,023 | 73,400 |
| 2025/12/12 | 1,018 | 1,019 | 1,008 | 1,012 | 58,500 |
| 2025/12/11 | 1,024 | 1,028 | 1,005 | 1,005 | 80,500 |
| 2025/12/10 | 1,009 | 1,034 | 1,009 | 1,024 | 151,700 |
| 2025/12/09 | 1,020 | 1,022 | 1,005 | 1,008 | 47,000 |
| 2025/12/08 | 1,027 | 1,027 | 1,013 | 1,022 | 49,000 |
| 2025/12/05 | 1,039 | 1,039 | 1,016 | 1,019 | 110,100 |
| 2025/12/04 | 1,032 | 1,039 | 1,027 | 1,039 | 63,000 |
| 2025/12/03 | 1,035 | 1,039 | 1,024 | 1,029 | 96,800 |
| 2025/12/02 | 1,031 | 1,037 | 1,026 | 1,034 | 72,600 |
| 2025/12/01 | 1,035 | 1,039 | 1,022 | 1,028 | 121,300 |
| 2025/11/28 | 1,027 | 1,032 | 1,025 | 1,026 | 54,800 |
| 2025/11/27 | 1,031 | 1,035 | 1,026 | 1,027 | 60,300 |
| 2025/11/26 | 1,022 | 1,035 | 1,019 | 1,031 | 65,700 |
| 2025/11/25 | 1,033 | 1,036 | 1,012 | 1,020 | 132,500 |
| 2025/11/21 | 1,031 | 1,043 | 1,031 | 1,043 | 98,900 |
| 2025/11/20 | 1,012 | 1,031 | 1,008 | 1,029 | 91,300 |
| 2025/11/19 | 1,002 | 1,013 | 1,002 | 1,012 | 50,500 |
| 2025/11/18 | 1,010 | 1,011 | 1,001 | 1,004 | 59,600 |
| 2025/11/17 | 1,010 | 1,013 | 1,002 | 1,006 | 59,400 |
| 2025/11/14 | 1,015 | 1,018 | 1,005 | 1,007 | 51,000 |
| 2025/11/13 | 1,011 | 1,016 | 1,003 | 1,015 | 54,500 |
| 2025/11/12 | 1,005 | 1,018 | 1,004 | 1,009 | 61,700 |
| 2025/11/11 | 1,009 | 1,010 | 996 | 1,006 | 58,000 |
| 2025/11/10 | 1,003 | 1,009 | 998 | 1,005 | 42,300 |
| 2025/11/07 | 999 | 1,004 | 992 | 1,004 | 74,200 |
| 2025/11/06 | 1,003 | 1,003 | 994 | 995 | 55,800 |
| 2025/11/05 | 998 | 1,010 | 985 | 998 | 137,400 |
| 2025/11/04 | 988 | 1,013 | 965 | 1,005 | 237,500 |
| 2025/10/31 | 1,040 | 1,040 | 1,013 | 1,018 | 103,300 |
| 2025/10/30 | 1,027 | 1,030 | 1,014 | 1,025 | 307,600 |
| 2025/10/29 | 1,048 | 1,048 | 1,019 | 1,019 | 113,200 |
| 2025/10/28 | 1,073 | 1,076 | 1,046 | 1,048 | 87,300 |
| 2025/10/27 | 1,067 | 1,081 | 1,062 | 1,076 | 54,200 |
| 2025/10/24 | 1,063 | 1,066 | 1,057 | 1,066 | 55,500 |
| 2025/10/23 | 1,053 | 1,065 | 1,051 | 1,063 | 49,800 |
| 2025/10/22 | 1,045 | 1,066 | 1,045 | 1,061 | 56,300 |
| 2025/10/21 | 1,050 | 1,057 | 1,045 | 1,048 | 65,600 |
| 2025/10/20 | 1,062 | 1,063 | 1,050 | 1,051 | 53,900 |
| 2025/10/17 | 1,059 | 1,061 | 1,048 | 1,054 | 35,300 |
| 2025/10/16 | 1,058 | 1,062 | 1,049 | 1,055 | 51,600 |
| 2025/10/15 | 1,049 | 1,061 | 1,047 | 1,058 | 52,000 |
| 2025/10/14 | 1,031 | 1,047 | 1,025 | 1,046 | 122,700 |
| 2025/10/10 | 1,038 | 1,043 | 1,032 | 1,038 | 98,000 |
| 2025/10/09 | 1,041 | 1,051 | 1,035 | 1,051 | 111,000 |
| 2025/10/08 | 1,070 | 1,078 | 1,038 | 1,044 | 131,900 |
| 2025/10/07 | 1,080 | 1,085 | 1,067 | 1,067 | 56,300 |
| 2025/10/06 | 1,106 | 1,106 | 1,080 | 1,087 | 71,000 |
| 2025/10/03 | 1,070 | 1,083 | 1,070 | 1,078 | 55,600 |
| 2025/10/02 | 1,081 | 1,084 | 1,059 | 1,075 | 85,800 |
| 2025/10/01 | 1,125 | 1,126 | 1,074 | 1,084 | 171,300 |
| 2025/09/30 | 1,143 | 1,147 | 1,133 | 1,133 | 61,600 |
| 2025/09/29 | 1,140 | 1,152 | 1,140 | 1,150 | 64,600 |
| 2025/09/26 | 1,153 | 1,161 | 1,151 | 1,161 | 82,800 |
| 2025/09/25 | 1,145 | 1,159 | 1,145 | 1,155 | 70,400 |
| 2025/09/24 | 1,151 | 1,152 | 1,146 | 1,149 | 65,900 |
| 2025/09/22 | 1,148 | 1,153 | 1,142 | 1,150 | 56,400 |
| 2025/09/19 | 1,151 | 1,152 | 1,137 | 1,147 | 148,400 |
| 2025/09/18 | 1,144 | 1,145 | 1,131 | 1,140 | 76,600 |
| 2025/09/17 | 1,141 | 1,147 | 1,135 | 1,143 | 72,900 |
| 2025/09/16 | 1,145 | 1,152 | 1,140 | 1,146 | 68,400 |
| 2025/09/12 | 1,139 | 1,148 | 1,137 | 1,147 | 102,700 |
| 2025/09/11 | 1,145 | 1,153 | 1,135 | 1,139 | 112,600 |
| 2025/09/10 | 1,147 | 1,148 | 1,140 | 1,144 | 43,600 |
| 2025/09/09 | 1,154 | 1,156 | 1,135 | 1,144 | 72,300 |
| 2025/09/08 | 1,160 | 1,161 | 1,147 | 1,150 | 58,800 |
| 2025/09/05 | 1,152 | 1,155 | 1,140 | 1,155 | 66,200 |
| 2025/09/04 | 1,141 | 1,151 | 1,139 | 1,148 | 89,900 |
| 2025/09/03 | 1,135 | 1,150 | 1,131 | 1,143 | 102,800 |
| 2025/09/02 | 1,141 | 1,148 | 1,134 | 1,135 | 78,400 |
| 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 |