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
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

このページの先頭へ