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
2026/07/23 1,294 1,295 1,275 1,284 55,200
2026/07/22 1,282 1,294 1,271 1,289 48,800
2026/07/21 1,291 1,312 1,280 1,284 71,500
2026/07/17 1,290 1,311 1,269 1,284 116,800
2026/07/16 1,300 1,306 1,295 1,305 50,100
2026/07/15 1,306 1,307 1,287 1,300 60,700
2026/07/14 1,289 1,310 1,286 1,292 80,100
2026/07/13 1,273 1,297 1,263 1,281 137,500
2026/07/10 1,263 1,267 1,256 1,261 49,600
2026/07/09 1,262 1,275 1,251 1,263 63,400
2026/07/08 1,260 1,275 1,255 1,272 70,300
2026/07/07 1,253 1,268 1,252 1,261 56,400
2026/07/06 1,265 1,279 1,251 1,259 84,200
2026/07/03 1,256 1,267 1,246 1,258 103,000
2026/07/02 1,240 1,255 1,228 1,238 98,200
2026/07/01 1,236 1,242 1,219 1,219 80,800
2026/06/30 1,240 1,244 1,221 1,227 68,300
2026/06/29 1,238 1,243 1,223 1,236 97,100
2026/06/26 1,236 1,240 1,218 1,219 96,600
2026/06/25 1,230 1,250 1,226 1,228 91,200
2026/06/24 1,225 1,239 1,220 1,236 151,300
2026/06/23 1,217 1,235 1,215 1,229 113,300
2026/06/22 1,205 1,235 1,200 1,222 165,100
2026/06/19 1,204 1,216 1,194 1,205 93,000
2026/06/18 1,193 1,217 1,178 1,206 103,200
2026/06/17 1,189 1,192 1,175 1,177 74,200
2026/06/16 1,188 1,188 1,171 1,176 69,600
2026/06/15 1,218 1,222 1,193 1,193 87,200
2026/06/12 1,203 1,218 1,195 1,211 102,300
2026/06/11 1,190 1,200 1,170 1,200 70,500
2026/06/10 1,171 1,193 1,169 1,180 96,000
2026/06/09 1,176 1,196 1,163 1,169 92,500
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

このページの先頭へ