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 |