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 |
---|---|---|---|---|---|
2021/12/30 | 699 | 705 | 696 | 701 | 33,600 |
2021/12/29 | 691 | 706 | 691 | 706 | 91,900 |
2021/12/28 | 683 | 698 | 682 | 698 | 100,300 |
2021/12/27 | 687 | 687 | 678 | 679 | 78,600 |
2021/12/24 | 690 | 693 | 686 | 686 | 49,000 |
2021/12/23 | 693 | 696 | 690 | 690 | 32,200 |
2021/12/22 | 694 | 697 | 690 | 692 | 47,500 |
2021/12/21 | 685 | 695 | 685 | 695 | 61,200 |
2021/12/20 | 700 | 700 | 683 | 684 | 77,100 |
2021/12/17 | 705 | 710 | 698 | 700 | 79,100 |
2021/12/16 | 697 | 714 | 694 | 713 | 112,500 |
2021/12/15 | 693 | 697 | 688 | 688 | 108,200 |
2021/12/14 | 696 | 701 | 694 | 699 | 60,400 |
2021/12/13 | 706 | 708 | 694 | 696 | 73,500 |
2021/12/10 | 700 | 705 | 698 | 700 | 113,600 |
2021/12/09 | 708 | 709 | 698 | 703 | 147,600 |
2021/12/08 | 721 | 721 | 709 | 711 | 109,800 |
2021/12/07 | 709 | 723 | 707 | 722 | 111,100 |
2021/12/06 | 708 | 714 | 703 | 703 | 96,500 |
2021/12/03 | 706 | 717 | 703 | 708 | 124,100 |
2021/12/02 | 710 | 712 | 699 | 700 | 161,600 |
2021/12/01 | 715 | 730 | 712 | 723 | 62,300 |
2021/11/30 | 729 | 736 | 713 | 714 | 118,400 |
2021/11/29 | 731 | 735 | 722 | 727 | 94,000 |
2021/11/26 | 747 | 747 | 733 | 739 | 60,100 |
2021/11/25 | 746 | 750 | 742 | 743 | 24,800 |
2021/11/24 | 751 | 755 | 745 | 745 | 25,700 |
2021/11/22 | 750 | 752 | 745 | 750 | 24,900 |
2021/11/19 | 764 | 766 | 741 | 752 | 129,700 |
2021/11/18 | 764 | 765 | 755 | 762 | 33,700 |
2021/11/17 | 778 | 782 | 763 | 763 | 41,600 |
2021/11/16 | 795 | 799 | 777 | 777 | 39,300 |
2021/11/15 | 800 | 801 | 789 | 792 | 42,400 |
2021/11/12 | 806 | 818 | 792 | 794 | 142,300 |
2021/11/11 | 800 | 815 | 795 | 805 | 87,300 |
2021/11/10 | 805 | 816 | 794 | 801 | 124,400 |
2021/11/09 | 783 | 814 | 783 | 809 | 294,200 |
2021/11/08 | 765 | 768 | 757 | 760 | 53,100 |
2021/11/05 | 767 | 767 | 759 | 764 | 44,600 |
2021/11/04 | 762 | 774 | 757 | 774 | 135,300 |
2021/11/02 | 756 | 766 | 755 | 762 | 54,000 |
2021/11/01 | 758 | 760 | 750 | 756 | 70,600 |
2021/10/29 | 753 | 753 | 745 | 749 | 42,100 |
2021/10/28 | 742 | 755 | 741 | 753 | 55,000 |
2021/10/27 | 745 | 747 | 743 | 745 | 22,000 |
2021/10/26 | 737 | 748 | 737 | 745 | 48,100 |
2021/10/25 | 738 | 739 | 736 | 736 | 50,400 |
2021/10/22 | 739 | 741 | 737 | 740 | 28,400 |
2021/10/21 | 741 | 745 | 740 | 740 | 33,500 |
2021/10/20 | 749 | 750 | 744 | 745 | 25,000 |
2021/10/19 | 743 | 748 | 740 | 745 | 30,900 |
2021/10/18 | 754 | 754 | 742 | 743 | 41,500 |
2021/10/15 | 742 | 754 | 742 | 754 | 38,200 |
2021/10/14 | 743 | 746 | 738 | 739 | 50,400 |
2021/10/13 | 750 | 751 | 744 | 746 | 34,200 |
2021/10/12 | 759 | 759 | 748 | 748 | 33,700 |
2021/10/11 | 750 | 766 | 750 | 758 | 56,100 |
2021/10/08 | 753 | 756 | 750 | 750 | 51,700 |
2021/10/07 | 750 | 757 | 747 | 747 | 58,900 |
2021/10/06 | 742 | 756 | 742 | 749 | 79,000 |
2021/10/05 | 743 | 748 | 738 | 740 | 57,500 |
2021/10/04 | 751 | 753 | 744 | 746 | 32,300 |
2021/10/01 | 754 | 755 | 745 | 745 | 78,300 |
2021/09/30 | 766 | 767 | 754 | 754 | 44,700 |
2021/09/29 | 759 | 764 | 753 | 761 | 78,000 |
2021/09/28 | 772 | 774 | 765 | 774 | 44,200 |
2021/09/27 | 772 | 773 | 766 | 772 | 52,600 |
2021/09/24 | 777 | 777 | 769 | 772 | 62,800 |
2021/09/22 | 779 | 779 | 763 | 763 | 81,000 |
2021/09/21 | 774 | 782 | 773 | 779 | 63,600 |
2021/09/17 | 789 | 794 | 782 | 793 | 115,700 |
2021/09/16 | 781 | 788 | 779 | 788 | 73,800 |
2021/09/15 | 781 | 783 | 774 | 783 | 60,400 |
2021/09/14 | 794 | 794 | 778 | 787 | 144,400 |
2021/09/13 | 777 | 793 | 773 | 793 | 138,300 |
2021/09/10 | 766 | 777 | 766 | 777 | 60,400 |
2021/09/09 | 777 | 778 | 764 | 766 | 68,700 |
2021/09/08 | 769 | 778 | 769 | 778 | 81,000 |
2021/09/07 | 769 | 769 | 766 | 768 | 69,500 |
2021/09/06 | 765 | 769 | 763 | 766 | 38,800 |
2021/09/03 | 761 | 767 | 760 | 764 | 47,400 |
2021/09/02 | 765 | 767 | 759 | 761 | 40,100 |
2021/09/01 | 762 | 768 | 762 | 766 | 33,000 |
2021/08/31 | 761 | 767 | 760 | 760 | 54,500 |
2021/08/30 | 755 | 762 | 755 | 760 | 50,900 |
2021/08/27 | 748 | 753 | 748 | 753 | 22,400 |
2021/08/26 | 755 | 755 | 747 | 750 | 55,900 |
2021/08/25 | 754 | 763 | 753 | 755 | 107,500 |
2021/08/24 | 749 | 754 | 745 | 750 | 132,900 |
2021/08/23 | 741 | 750 | 741 | 748 | 89,700 |
2021/08/20 | 737 | 742 | 733 | 733 | 75,800 |
2021/08/19 | 742 | 745 | 735 | 736 | 63,100 |
2021/08/18 | 738 | 746 | 738 | 742 | 68,700 |
2021/08/17 | 741 | 744 | 730 | 735 | 167,800 |
2021/08/16 | 748 | 750 | 736 | 737 | 86,000 |
2021/08/13 | 749 | 750 | 742 | 746 | 56,800 |
2021/08/12 | 750 | 754 | 746 | 750 | 93,300 |
2021/08/11 | 748 | 758 | 744 | 747 | 131,100 |
2021/08/10 | 729 | 740 | 729 | 733 | 63,100 |
2021/08/06 | 729 | 730 | 723 | 724 | 64,100 |
2021/08/05 | 731 | 738 | 726 | 728 | 101,200 |
2021/08/04 | 742 | 742 | 734 | 734 | 81,900 |
2021/08/03 | 750 | 751 | 741 | 741 | 35,900 |
2021/08/02 | 745 | 750 | 744 | 746 | 63,000 |
2021/07/30 | 757 | 757 | 738 | 738 | 103,100 |
2021/07/29 | 750 | 761 | 747 | 755 | 138,500 |
2021/07/28 | 756 | 756 | 749 | 750 | 90,000 |
2021/07/27 | 764 | 768 | 757 | 757 | 59,300 |
2021/07/26 | 770 | 772 | 763 | 764 | 44,800 |
2021/07/21 | 756 | 768 | 756 | 765 | 128,300 |
2021/07/20 | 750 | 757 | 744 | 753 | 141,400 |
2021/07/19 | 750 | 751 | 741 | 750 | 91,100 |
2021/07/16 | 753 | 757 | 750 | 750 | 35,800 |
2021/07/15 | 764 | 772 | 755 | 757 | 94,000 |
2021/07/14 | 758 | 765 | 756 | 763 | 67,900 |
2021/07/13 | 749 | 758 | 745 | 758 | 115,100 |
2021/07/12 | 743 | 752 | 740 | 745 | 95,600 |
2021/07/09 | 720 | 736 | 719 | 732 | 166,500 |
2021/07/08 | 726 | 730 | 720 | 720 | 95,600 |
2021/07/07 | 733 | 733 | 722 | 722 | 148,400 |
2021/07/06 | 740 | 740 | 733 | 736 | 44,000 |
2021/07/05 | 740 | 744 | 735 | 736 | 63,000 |
2021/07/02 | 734 | 741 | 734 | 741 | 55,000 |
2021/07/01 | 736 | 737 | 733 | 734 | 66,700 |
2021/06/30 | 744 | 744 | 734 | 734 | 70,300 |
2021/06/29 | 744 | 746 | 738 | 740 | 69,200 |
2021/06/28 | 751 | 751 | 745 | 747 | 42,900 |
2021/06/25 | 749 | 752 | 744 | 746 | 72,700 |
2021/06/24 | 740 | 745 | 738 | 743 | 50,000 |
2021/06/23 | 748 | 748 | 738 | 739 | 93,100 |
2021/06/22 | 737 | 748 | 731 | 745 | 81,900 |
2021/06/21 | 739 | 739 | 726 | 726 | 245,900 |
2021/06/18 | 755 | 755 | 743 | 744 | 126,600 |
2021/06/17 | 758 | 760 | 754 | 754 | 49,200 |
2021/06/16 | 758 | 761 | 755 | 756 | 67,900 |
2021/06/15 | 755 | 756 | 752 | 752 | 75,900 |
2021/06/14 | 763 | 763 | 754 | 755 | 61,600 |
2021/06/11 | 773 | 773 | 760 | 760 | 93,300 |
2021/06/10 | 768 | 772 | 762 | 771 | 121,800 |
2021/06/09 | 757 | 772 | 757 | 767 | 84,500 |
2021/06/08 | 752 | 761 | 748 | 757 | 111,000 |
2021/06/07 | 748 | 752 | 742 | 752 | 99,900 |
2021/06/04 | 749 | 751 | 744 | 747 | 86,800 |
2021/06/03 | 751 | 753 | 741 | 746 | 171,300 |
2021/06/02 | 760 | 765 | 747 | 752 | 180,200 |
2021/06/01 | 764 | 771 | 758 | 761 | 99,900 |
2021/05/31 | 763 | 768 | 754 | 757 | 140,400 |
2021/05/28 | 750 | 764 | 745 | 764 | 192,300 |
2021/05/27 | 751 | 755 | 738 | 745 | 733,800 |
2021/05/26 | 750 | 761 | 745 | 753 | 249,600 |
2021/05/25 | 757 | 761 | 742 | 748 | 726,500 |
2021/05/24 | 785 | 787 | 763 | 773 | 301,900 |
2021/05/21 | 805 | 809 | 785 | 785 | 360,900 |
2021/05/20 | 805 | 811 | 804 | 805 | 68,500 |
2021/05/19 | 806 | 811 | 804 | 809 | 89,400 |
2021/05/18 | 816 | 819 | 806 | 813 | 60,900 |
2021/05/17 | 813 | 818 | 802 | 814 | 190,100 |
2021/05/14 | 811 | 827 | 806 | 815 | 66,700 |
2021/05/13 | 819 | 822 | 802 | 802 | 179,500 |
2021/05/12 | 849 | 850 | 813 | 819 | 311,700 |
2021/05/11 | 885 | 885 | 873 | 876 | 65,000 |
2021/05/10 | 885 | 886 | 878 | 885 | 60,200 |
2021/05/07 | 880 | 891 | 875 | 882 | 78,700 |
2021/05/06 | 865 | 881 | 864 | 875 | 99,300 |
2021/04/30 | 855 | 864 | 854 | 859 | 95,200 |
2021/04/28 | 865 | 870 | 857 | 857 | 76,800 |
2021/04/27 | 868 | 874 | 864 | 868 | 81,900 |
2021/04/26 | 874 | 877 | 863 | 863 | 105,000 |
2021/04/23 | 864 | 871 | 857 | 866 | 50,200 |
2021/04/22 | 875 | 875 | 856 | 865 | 329,800 |
2021/04/21 | 862 | 862 | 851 | 853 | 121,900 |
2021/04/20 | 871 | 876 | 862 | 869 | 120,800 |
2021/04/19 | 885 | 885 | 873 | 876 | 67,500 |
2021/04/16 | 884 | 889 | 872 | 880 | 93,400 |
2021/04/15 | 888 | 892 | 883 | 885 | 136,600 |
2021/04/14 | 901 | 901 | 890 | 890 | 60,900 |
2021/04/13 | 908 | 911 | 900 | 901 | 42,400 |
2021/04/12 | 899 | 905 | 894 | 902 | 47,100 |
2021/04/09 | 891 | 895 | 881 | 893 | 85,800 |
2021/04/08 | 894 | 899 | 886 | 893 | 91,900 |
2021/04/07 | 897 | 906 | 897 | 902 | 71,500 |
2021/04/06 | 906 | 912 | 895 | 899 | 67,600 |
2021/04/05 | 905 | 911 | 901 | 905 | 70,000 |
2021/04/02 | 911 | 913 | 902 | 907 | 63,500 |
2021/04/01 | 916 | 923 | 910 | 913 | 79,700 |
2021/03/31 | 924 | 928 | 915 | 915 | 112,300 |
2021/03/30 | 939 | 939 | 918 | 926 | 84,600 |
2021/03/29 | 942 | 943 | 929 | 937 | 142,700 |
2021/03/26 | 939 | 944 | 924 | 927 | 141,300 |
2021/03/25 | 929 | 941 | 920 | 937 | 90,900 |
2021/03/24 | 943 | 944 | 916 | 919 | 164,500 |
2021/03/23 | 932 | 962 | 927 | 949 | 242,500 |
2021/03/22 | 933 | 937 | 919 | 932 | 183,100 |
2021/03/19 | 935 | 937 | 927 | 931 | 147,400 |
2021/03/18 | 933 | 940 | 923 | 937 | 147,500 |
2021/03/17 | 920 | 933 | 920 | 933 | 86,700 |
2021/03/16 | 928 | 928 | 916 | 928 | 95,600 |
2021/03/15 | 923 | 928 | 916 | 926 | 100,800 |
2021/03/12 | 931 | 931 | 915 | 921 | 164,200 |
2021/03/11 | 930 | 940 | 926 | 940 | 101,200 |
2021/03/10 | 939 | 939 | 921 | 926 | 123,900 |
2021/03/09 | 935 | 943 | 928 | 942 | 107,600 |
2021/03/08 | 928 | 934 | 921 | 930 | 84,100 |
2021/03/05 | 909 | 919 | 899 | 919 | 79,100 |
2021/03/04 | 904 | 910 | 896 | 909 | 72,000 |
2021/03/03 | 895 | 911 | 895 | 910 | 75,100 |
2021/03/02 | 902 | 905 | 888 | 893 | 80,100 |
2021/03/01 | 886 | 902 | 886 | 902 | 84,400 |
2021/02/26 | 893 | 902 | 884 | 884 | 86,500 |
2021/02/25 | 905 | 906 | 894 | 903 | 73,500 |
2021/02/24 | 914 | 914 | 890 | 895 | 101,400 |
2021/02/22 | 913 | 915 | 908 | 914 | 46,300 |
2021/02/19 | 905 | 909 | 895 | 906 | 86,500 |
2021/02/18 | 925 | 928 | 907 | 912 | 73,400 |
2021/02/17 | 914 | 931 | 914 | 926 | 71,100 |
2021/02/16 | 924 | 927 | 918 | 923 | 59,600 |
2021/02/15 | 937 | 938 | 917 | 928 | 65,800 |
2021/02/12 | 942 | 942 | 925 | 937 | 88,600 |
2021/02/10 | 908 | 947 | 908 | 942 | 145,100 |
2021/02/09 | 900 | 909 | 891 | 908 | 83,100 |
2021/02/08 | 897 | 905 | 894 | 901 | 92,600 |
2021/02/05 | 893 | 899 | 891 | 896 | 50,500 |
2021/02/04 | 889 | 895 | 885 | 892 | 44,100 |
2021/02/03 | 880 | 890 | 880 | 889 | 53,800 |
2021/02/02 | 868 | 878 | 866 | 878 | 51,000 |
2021/02/01 | 874 | 876 | 862 | 864 | 50,200 |
2021/01/29 | 873 | 878 | 868 | 874 | 70,600 |
2021/01/28 | 862 | 874 | 859 | 873 | 80,900 |
2021/01/27 | 864 | 873 | 860 | 872 | 59,200 |
2021/01/26 | 857 | 865 | 852 | 860 | 87,100 |
2021/01/25 | 854 | 863 | 854 | 860 | 33,600 |
2021/01/22 | 857 | 863 | 853 | 853 | 73,300 |
2021/01/21 | 860 | 869 | 860 | 863 | 47,700 |
2021/01/20 | 869 | 869 | 856 | 861 | 54,000 |
2021/01/19 | 877 | 877 | 865 | 865 | 48,800 |
2021/01/18 | 874 | 877 | 871 | 875 | 32,200 |
2021/01/15 | 885 | 885 | 874 | 874 | 48,500 |
2021/01/14 | 886 | 888 | 879 | 883 | 63,200 |
2021/01/13 | 890 | 894 | 880 | 884 | 66,000 |
2021/01/12 | 890 | 896 | 885 | 894 | 48,500 |
2021/01/08 | 880 | 894 | 875 | 894 | 61,700 |
2021/01/07 | 870 | 880 | 870 | 875 | 58,800 |
2021/01/06 | 855 | 869 | 853 | 869 | 110,100 |
2021/01/05 | 851 | 858 | 849 | 852 | 106,500 |
2021/01/04 | 870 | 870 | 849 | 853 | 78,400 |