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
2020/12/30 878 878 869 870 74,200
2020/12/29 879 880 870 878 59,100
2020/12/28 880 887 870 879 54,300
2020/12/25 878 879 872 879 33,100
2020/12/24 878 880 872 876 50,100
2020/12/23 873 875 867 874 31,100
2020/12/22 880 882 868 872 109,000
2020/12/21 877 887 873 887 73,400
2020/12/18 887 887 875 876 131,800
2020/12/17 894 895 879 882 103,900
2020/12/16 897 899 889 894 55,800
2020/12/15 890 902 890 894 63,400
2020/12/14 890 900 890 893 47,400
2020/12/11 889 894 882 887 52,700
2020/12/10 887 894 887 891 22,500
2020/12/09 886 896 886 889 30,400
2020/12/08 886 892 881 889 37,400
2020/12/07 896 897 886 886 59,800
2020/12/04 897 901 891 896 49,000
2020/12/03 897 905 892 897 53,800
2020/12/02 903 905 896 897 58,400
2020/12/01 886 902 883 897 102,000
2020/11/30 895 900 885 885 106,800
2020/11/27 895 902 892 897 135,400
2020/11/26 893 899 891 897 65,200
2020/11/25 900 903 892 892 89,400
2020/11/24 899 901 896 896 58,100
2020/11/20 899 899 888 889 66,800
2020/11/19 887 903 884 900 96,100
2020/11/18 892 896 881 890 124,800
2020/11/17 896 898 889 892 78,000
2020/11/16 896 903 893 896 81,700
2020/11/13 897 899 886 889 83,500
2020/11/12 900 904 892 903 97,600
2020/11/11 898 901 893 899 83,000
2020/11/10 903 907 891 892 97,700
2020/11/09 907 907 890 898 92,300
2020/11/06 894 910 891 903 106,500
2020/11/05 912 915 899 899 135,400
2020/11/04 915 916 906 907 65,900
2020/11/02 901 915 900 915 60,800
2020/10/30 903 916 893 907 68,000
2020/10/29 897 911 890 903 35,400
2020/10/28 911 911 895 903 43,700
2020/10/27 916 921 907 911 44,000
2020/10/26 903 926 903 920 148,200
2020/10/23 911 913 898 903 44,600
2020/10/22 915 917 907 908 36,800
2020/10/21 919 926 912 919 32,400
2020/10/20 912 919 906 911 49,600
2020/10/19 903 926 903 925 45,300
2020/10/16 912 914 892 905 61,300
2020/10/15 940 940 912 912 61,200
2020/10/14 923 944 923 941 120,300
2020/10/13 920 930 912 919 47,300
2020/10/12 923 923 908 919 40,600
2020/10/09 933 933 912 923 42,400
2020/10/08 930 940 918 929 59,900
2020/10/07 915 925 904 921 55,200
2020/10/06 933 937 916 921 45,400
2020/10/05 928 954 928 934 88,700
2020/10/02 930 933 915 918 99,700
2020/09/30 970 973 930 930 130,800
2020/09/29 953 997 944 977 165,900
2020/09/29 1 -> 0.20 分割
2020/09/28 187 191 187 190 650,600
2020/09/25 186 191 186 189 372,300
2020/09/24 194 195 184 186 496,700
2020/09/23 196 196 191 193 292,700
2020/09/18 190 196 190 196 538,500
2020/09/17 190 190 188 190 306,800
2020/09/16 188 190 188 190 250,600
2020/09/15 187 188 185 187 224,200
2020/09/14 190 190 186 187 273,000
2020/09/11 189 189 185 189 455,400
2020/09/10 184 189 183 189 458,500
2020/09/09 182 184 180 183 396,200
2020/09/08 181 184 180 184 281,500
2020/09/07 181 182 180 181 163,800
2020/09/04 180 182 180 181 259,800
2020/09/03 184 184 182 183 161,900
2020/09/02 185 185 182 182 221,600
2020/09/01 182 183 180 182 249,300
2020/08/31 184 186 182 184 316,400
2020/08/28 186 186 180 180 519,200
2020/08/27 188 188 184 185 241,100
2020/08/26 189 189 186 188 203,100
2020/08/25 190 191 187 189 231,200
2020/08/24 189 189 185 188 270,100
2020/08/21 193 193 184 187 755,800
2020/08/20 195 196 191 192 553,700
2020/08/19 195 196 194 195 186,300
2020/08/18 200 200 193 194 487,200
2020/08/17 198 201 198 200 278,900
2020/08/14 202 202 197 198 247,000
2020/08/13 202 202 200 202 311,900
2020/08/12 198 200 195 200 297,100
2020/08/11 193 198 192 197 475,300
2020/08/07 210 213 193 194 1,286,200
2020/08/06 205 206 201 204 277,600
2020/08/05 200 204 198 204 213,900
2020/08/04 203 204 198 202 250,200
2020/08/03 204 205 200 201 311,000
2020/07/31 210 210 201 201 357,200
2020/07/30 205 211 203 210 521,800
2020/07/29 203 205 202 205 261,800
2020/07/28 200 205 200 205 381,200
2020/07/27 199 202 197 202 272,400
2020/07/22 203 203 199 199 375,600
2020/07/21 198 205 197 203 533,300
2020/07/20 199 199 195 198 371,700
2020/07/17 197 197 194 195 211,400
2020/07/16 198 198 193 195 266,100
2020/07/15 198 198 194 198 340,200
2020/07/14 188 197 188 197 412,300
2020/07/13 184 190 184 188 310,200
2020/07/10 185 188 185 185 278,700
2020/07/09 193 193 185 186 549,600
2020/07/08 196 196 193 193 172,300
2020/07/07 198 198 194 196 167,100
2020/07/06 196 198 195 198 238,200
2020/07/03 199 199 193 196 311,200
2020/07/02 198 199 194 196 440,300
2020/07/01 202 202 195 196 483,100
2020/06/30 204 204 199 201 396,800
2020/06/29 200 204 198 202 486,100
2020/06/26 198 202 198 201 498,800
2020/06/25 195 199 194 197 274,400
2020/06/24 198 200 195 196 377,400
2020/06/23 196 201 195 199 422,200
2020/06/22 196 196 193 196 251,800
2020/06/19 198 198 193 197 440,100
2020/06/18 198 201 195 197 704,200
2020/06/17 210 220 201 201 1,821,500
2020/06/16 193 202 193 202 689,500
2020/06/15 193 196 190 190 415,200
2020/06/12 190 195 188 192 682,500
2020/06/11 203 203 192 193 527,100
2020/06/10 198 205 197 202 597,300
2020/06/09 193 199 191 199 871,800
2020/06/08 193 193 191 193 484,400
2020/06/05 186 192 185 191 604,500
2020/06/04 186 188 185 188 493,000
2020/06/03 186 187 183 186 334,900
2020/06/02 186 187 185 186 176,100
2020/06/01 185 186 184 186 102,000
2020/05/29 186 187 184 186 416,000
2020/05/28 183 187 181 187 447,000
2020/05/27 185 185 180 182 635,600
2020/05/26 185 186 183 186 301,100
2020/05/25 185 185 182 185 198,500
2020/05/22 187 188 185 185 291,900
2020/05/21 186 187 183 187 366,300
2020/05/20 185 185 183 185 410,900
2020/05/19 187 187 183 184 394,400
2020/05/18 187 187 184 186 359,500
2020/05/15 189 191 183 186 491,700
2020/05/14 180 187 180 185 691,100
2020/05/13 194 195 181 182 1,675,200
2020/05/12 184 185 181 184 436,600
2020/05/11 178 185 178 185 1,034,800
2020/05/08 169 174 168 174 462,900
2020/05/07 163 169 162 169 418,800
2020/05/01 167 168 166 167 292,300
2020/04/30 166 169 165 169 393,500
2020/04/28 163 165 161 165 264,100
2020/04/27 161 164 160 164 377,500
2020/04/24 161 162 158 161 313,000
2020/04/23 156 162 156 162 388,600
2020/04/22 152 158 151 154 427,500
2020/04/21 156 157 152 154 529,700
2020/04/20 164 164 157 157 688,600
2020/04/17 164 166 159 160 532,800
2020/04/16 159 164 159 164 405,800
2020/04/15 160 161 158 159 481,500
2020/04/14 159 164 158 161 512,200
2020/04/13 158 159 155 158 255,700
2020/04/10 159 159 155 159 298,200
2020/04/09 160 161 155 157 373,600
2020/04/08 160 164 156 160 817,900
2020/04/07 154 161 149 161 1,071,200
2020/04/06 142 152 140 149 914,800
2020/04/03 145 151 142 143 391,400
2020/04/02 144 148 144 145 405,100
2020/04/01 151 152 145 147 656,400
2020/03/31 157 157 148 151 634,500
2020/03/30 150 157 149 157 769,200
2020/03/27 162 167 157 160 1,237,700
2020/03/26 154 162 151 161 1,065,400
2020/03/25 150 154 146 154 1,278,600
2020/03/24 146 151 143 147 986,600
2020/03/23 131 146 131 145 1,100,000
2020/03/19 139 139 126 127 1,341,300
2020/03/18 139 142 135 135 685,300
2020/03/17 129 140 127 138 925,700
2020/03/16 139 139 132 132 780,700
2020/03/13 130 135 125 130 1,465,300
2020/03/12 140 141 134 137 1,444,100
2020/03/11 144 148 143 144 699,900
2020/03/10 136 145 131 144 1,169,100
2020/03/09 149 150 141 142 918,900
2020/03/06 157 158 154 154 534,200
2020/03/05 163 164 159 159 519,000
2020/03/04 158 163 156 161 448,700
2020/03/03 168 168 158 158 648,800
2020/03/02 154 165 154 162 838,900
2020/02/28 155 159 153 155 681,100
2020/02/27 168 169 160 160 726,800
2020/02/26 170 171 168 169 310,600
2020/02/25 172 175 171 171 556,800
2020/02/21 175 179 175 179 185,700
2020/02/20 176 177 175 175 179,500
2020/02/19 173 175 173 174 144,500
2020/02/18 174 174 172 172 272,200
2020/02/17 174 175 171 174 325,900
2020/02/14 177 178 173 175 419,100
2020/02/13 181 182 177 178 485,700
2020/02/12 185 185 181 181 230,400
2020/02/10 184 186 184 185 157,300
2020/02/07 191 191 186 187 413,000
2020/02/06 190 190 188 188 315,800
2020/02/05 182 188 182 188 306,400
2020/02/04 180 182 180 181 82,700
2020/02/03 177 182 177 180 251,100
2020/01/31 180 182 179 181 187,600
2020/01/30 179 181 179 180 450,600
2020/01/29 181 181 178 179 175,700
2020/01/28 179 181 177 181 406,800
2020/01/27 181 181 180 180 224,700
2020/01/24 184 184 182 183 168,700
2020/01/23 185 185 183 183 149,000
2020/01/22 184 185 183 184 118,800
2020/01/21 184 185 183 184 169,800
2020/01/20 182 183 182 183 174,600
2020/01/17 179 180 178 180 176,000
2020/01/16 180 181 179 179 222,600
2020/01/15 180 181 179 179 254,400
2020/01/14 181 182 180 180 228,200
2020/01/10 182 183 180 182 235,800
2020/01/09 185 185 182 182 170,800
2020/01/08 182 184 181 183 296,700
2020/01/07 182 185 182 184 318,200
2020/01/06 184 184 180 181 324,700

このページの先頭へ