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 |
---|---|---|---|---|---|
2022/12/30 | 723 | 725 | 714 | 715 | 53,600 |
2022/12/29 | 723 | 726 | 714 | 723 | 60,500 |
2022/12/28 | 722 | 727 | 717 | 727 | 49,400 |
2022/12/27 | 720 | 722 | 717 | 722 | 38,700 |
2022/12/26 | 729 | 729 | 714 | 714 | 60,400 |
2022/12/23 | 712 | 732 | 712 | 730 | 102,500 |
2022/12/22 | 693 | 718 | 689 | 718 | 162,400 |
2022/12/21 | 678 | 696 | 675 | 687 | 129,000 |
2022/12/20 | 673 | 679 | 668 | 676 | 88,200 |
2022/12/19 | 668 | 673 | 668 | 672 | 29,000 |
2022/12/16 | 672 | 677 | 669 | 671 | 42,700 |
2022/12/15 | 677 | 678 | 674 | 674 | 23,300 |
2022/12/14 | 669 | 677 | 669 | 677 | 35,300 |
2022/12/13 | 671 | 674 | 668 | 668 | 45,200 |
2022/12/12 | 667 | 670 | 666 | 668 | 19,700 |
2022/12/09 | 668 | 672 | 664 | 669 | 42,900 |
2022/12/08 | 665 | 666 | 658 | 664 | 57,300 |
2022/12/07 | 659 | 667 | 659 | 662 | 22,000 |
2022/12/06 | 661 | 667 | 658 | 662 | 35,100 |
2022/12/05 | 668 | 668 | 658 | 665 | 52,500 |
2022/12/02 | 674 | 674 | 656 | 664 | 84,900 |
2022/12/01 | 672 | 672 | 664 | 669 | 58,300 |
2022/11/30 | 676 | 678 | 669 | 669 | 57,300 |
2022/11/29 | 679 | 679 | 675 | 678 | 35,400 |
2022/11/28 | 685 | 688 | 679 | 680 | 39,400 |
2022/11/25 | 686 | 688 | 685 | 688 | 31,000 |
2022/11/24 | 687 | 689 | 683 | 685 | 39,700 |
2022/11/22 | 676 | 686 | 676 | 685 | 45,100 |
2022/11/21 | 682 | 682 | 673 | 676 | 39,300 |
2022/11/18 | 689 | 689 | 680 | 680 | 36,000 |
2022/11/17 | 681 | 687 | 680 | 687 | 37,000 |
2022/11/16 | 682 | 682 | 678 | 681 | 36,100 |
2022/11/15 | 682 | 686 | 681 | 682 | 37,900 |
2022/11/14 | 690 | 690 | 677 | 682 | 46,500 |
2022/11/11 | 695 | 698 | 686 | 692 | 68,500 |
2022/11/10 | 680 | 685 | 678 | 685 | 30,300 |
2022/11/09 | 680 | 684 | 676 | 681 | 55,800 |
2022/11/08 | 676 | 683 | 674 | 683 | 33,400 |
2022/11/07 | 670 | 678 | 670 | 674 | 22,200 |
2022/11/04 | 675 | 677 | 664 | 670 | 64,600 |
2022/11/02 | 678 | 684 | 668 | 668 | 71,800 |
2022/11/01 | 671 | 680 | 670 | 677 | 52,400 |
2022/10/31 | 678 | 679 | 671 | 672 | 30,100 |
2022/10/28 | 675 | 685 | 675 | 678 | 150,400 |
2022/10/27 | 687 | 687 | 678 | 683 | 33,200 |
2022/10/26 | 680 | 687 | 675 | 687 | 43,900 |
2022/10/25 | 678 | 680 | 673 | 678 | 30,500 |
2022/10/24 | 677 | 677 | 667 | 669 | 36,300 |
2022/10/21 | 675 | 675 | 665 | 668 | 29,800 |
2022/10/20 | 673 | 677 | 670 | 677 | 29,300 |
2022/10/19 | 671 | 674 | 667 | 671 | 21,300 |
2022/10/18 | 667 | 674 | 667 | 670 | 28,400 |
2022/10/17 | 671 | 671 | 666 | 666 | 31,000 |
2022/10/14 | 670 | 677 | 667 | 671 | 55,000 |
2022/10/13 | 664 | 665 | 658 | 660 | 49,400 |
2022/10/12 | 666 | 674 | 663 | 666 | 31,400 |
2022/10/11 | 682 | 682 | 668 | 668 | 51,500 |
2022/10/07 | 677 | 681 | 672 | 679 | 43,500 |
2022/10/06 | 680 | 685 | 678 | 679 | 40,100 |
2022/10/05 | 679 | 680 | 671 | 675 | 43,200 |
2022/10/04 | 665 | 678 | 664 | 678 | 47,100 |
2022/10/03 | 662 | 662 | 654 | 657 | 65,300 |
2022/09/30 | 668 | 671 | 662 | 666 | 35,600 |
2022/09/29 | 665 | 672 | 665 | 671 | 66,800 |
2022/09/28 | 677 | 678 | 662 | 674 | 87,000 |
2022/09/27 | 679 | 684 | 673 | 678 | 44,800 |
2022/09/26 | 680 | 684 | 670 | 679 | 77,300 |
2022/09/22 | 686 | 690 | 683 | 685 | 25,200 |
2022/09/21 | 696 | 696 | 687 | 688 | 24,600 |
2022/09/20 | 695 | 701 | 695 | 697 | 39,200 |
2022/09/16 | 690 | 693 | 684 | 685 | 45,200 |
2022/09/15 | 690 | 695 | 682 | 691 | 52,200 |
2022/09/14 | 688 | 691 | 685 | 685 | 61,400 |
2022/09/13 | 694 | 701 | 694 | 695 | 39,300 |
2022/09/12 | 711 | 711 | 702 | 705 | 22,100 |
2022/09/09 | 705 | 711 | 705 | 707 | 37,700 |
2022/09/08 | 702 | 711 | 701 | 709 | 39,300 |
2022/09/07 | 699 | 700 | 690 | 694 | 54,400 |
2022/09/06 | 709 | 712 | 698 | 701 | 43,000 |
2022/09/05 | 703 | 708 | 695 | 708 | 50,800 |
2022/09/02 | 708 | 709 | 703 | 707 | 42,700 |
2022/09/01 | 703 | 710 | 699 | 705 | 55,400 |
2022/08/31 | 710 | 714 | 703 | 703 | 34,500 |
2022/08/30 | 712 | 717 | 712 | 715 | 20,700 |
2022/08/29 | 703 | 709 | 700 | 705 | 46,000 |
2022/08/26 | 720 | 720 | 713 | 718 | 21,900 |
2022/08/25 | 710 | 720 | 705 | 720 | 34,500 |
2022/08/24 | 717 | 717 | 705 | 709 | 39,400 |
2022/08/23 | 710 | 719 | 710 | 714 | 25,800 |
2022/08/22 | 702 | 717 | 700 | 715 | 52,400 |
2022/08/19 | 722 | 722 | 708 | 708 | 50,400 |
2022/08/18 | 726 | 728 | 713 | 716 | 39,200 |
2022/08/17 | 725 | 736 | 720 | 732 | 58,000 |
2022/08/16 | 723 | 723 | 714 | 720 | 28,900 |
2022/08/15 | 730 | 730 | 716 | 722 | 51,900 |
2022/08/12 | 720 | 731 | 720 | 730 | 73,700 |
2022/08/10 | 712 | 722 | 701 | 721 | 106,300 |
2022/08/09 | 728 | 731 | 714 | 719 | 79,600 |
2022/08/08 | 718 | 731 | 716 | 722 | 52,400 |
2022/08/05 | 711 | 720 | 711 | 717 | 53,600 |
2022/08/04 | 722 | 722 | 707 | 708 | 86,600 |
2022/08/03 | 702 | 717 | 698 | 717 | 89,700 |
2022/08/02 | 714 | 714 | 704 | 710 | 29,100 |
2022/08/01 | 706 | 714 | 706 | 714 | 34,500 |
2022/07/29 | 709 | 714 | 700 | 706 | 42,000 |
2022/07/28 | 710 | 715 | 705 | 709 | 47,000 |
2022/07/27 | 703 | 719 | 703 | 711 | 81,600 |
2022/07/26 | 696 | 703 | 691 | 698 | 33,300 |
2022/07/25 | 693 | 696 | 690 | 694 | 28,400 |
2022/07/22 | 691 | 696 | 688 | 691 | 27,400 |
2022/07/21 | 686 | 691 | 681 | 691 | 23,000 |
2022/07/20 | 692 | 692 | 683 | 690 | 48,800 |
2022/07/19 | 685 | 685 | 678 | 678 | 33,100 |
2022/07/15 | 686 | 689 | 681 | 685 | 16,900 |
2022/07/14 | 687 | 689 | 682 | 683 | 41,200 |
2022/07/13 | 688 | 697 | 688 | 693 | 60,000 |
2022/07/12 | 690 | 696 | 687 | 687 | 37,500 |
2022/07/11 | 680 | 699 | 680 | 697 | 76,900 |
2022/07/08 | 684 | 688 | 675 | 678 | 82,400 |
2022/07/07 | 679 | 682 | 671 | 678 | 42,900 |
2022/07/06 | 677 | 680 | 669 | 670 | 37,400 |
2022/07/05 | 680 | 681 | 676 | 677 | 30,700 |
2022/07/04 | 679 | 680 | 674 | 680 | 26,800 |
2022/07/01 | 680 | 685 | 664 | 669 | 44,100 |
2022/06/30 | 677 | 686 | 677 | 682 | 42,500 |
2022/06/29 | 682 | 691 | 675 | 675 | 71,400 |
2022/06/28 | 678 | 682 | 671 | 682 | 69,700 |
2022/06/27 | 678 | 678 | 664 | 678 | 35,600 |
2022/06/24 | 683 | 684 | 671 | 673 | 43,700 |
2022/06/23 | 665 | 680 | 661 | 679 | 102,400 |
2022/06/22 | 648 | 657 | 645 | 657 | 33,600 |
2022/06/21 | 647 | 650 | 643 | 648 | 42,700 |
2022/06/20 | 668 | 668 | 643 | 647 | 49,800 |
2022/06/17 | 652 | 662 | 648 | 648 | 109,400 |
2022/06/16 | 657 | 661 | 655 | 661 | 22,100 |
2022/06/15 | 656 | 660 | 650 | 650 | 40,000 |
2022/06/14 | 661 | 665 | 656 | 656 | 44,700 |
2022/06/13 | 660 | 670 | 659 | 668 | 35,000 |
2022/06/10 | 666 | 670 | 663 | 663 | 40,000 |
2022/06/09 | 672 | 675 | 670 | 671 | 26,200 |
2022/06/08 | 672 | 676 | 668 | 675 | 34,100 |
2022/06/07 | 668 | 671 | 666 | 668 | 25,700 |
2022/06/06 | 660 | 666 | 660 | 666 | 15,100 |
2022/06/03 | 676 | 676 | 662 | 664 | 47,300 |
2022/06/02 | 668 | 671 | 664 | 668 | 37,100 |
2022/06/01 | 657 | 669 | 656 | 669 | 60,200 |
2022/05/31 | 660 | 664 | 657 | 659 | 34,000 |
2022/05/30 | 665 | 670 | 659 | 659 | 83,600 |
2022/05/27 | 657 | 662 | 656 | 660 | 29,700 |
2022/05/26 | 659 | 665 | 656 | 657 | 28,800 |
2022/05/25 | 656 | 659 | 653 | 653 | 27,500 |
2022/05/24 | 669 | 669 | 650 | 652 | 64,900 |
2022/05/23 | 661 | 671 | 657 | 671 | 59,400 |
2022/05/20 | 653 | 655 | 647 | 655 | 55,200 |
2022/05/19 | 650 | 657 | 641 | 656 | 73,200 |
2022/05/18 | 660 | 660 | 647 | 652 | 53,000 |
2022/05/17 | 660 | 662 | 653 | 655 | 45,900 |
2022/05/16 | 650 | 663 | 638 | 660 | 102,000 |
2022/05/13 | 628 | 650 | 626 | 650 | 41,000 |
2022/05/12 | 638 | 639 | 625 | 625 | 61,500 |
2022/05/11 | 646 | 652 | 638 | 638 | 53,000 |
2022/05/10 | 644 | 654 | 644 | 645 | 39,400 |
2022/05/09 | 664 | 666 | 652 | 652 | 46,700 |
2022/05/06 | 666 | 670 | 663 | 664 | 38,400 |
2022/05/02 | 663 | 669 | 662 | 669 | 29,700 |
2022/04/28 | 647 | 665 | 647 | 663 | 56,000 |
2022/04/27 | 659 | 666 | 641 | 641 | 90,300 |
2022/04/26 | 667 | 673 | 662 | 669 | 27,700 |
2022/04/25 | 662 | 669 | 659 | 666 | 44,900 |
2022/04/22 | 651 | 667 | 650 | 662 | 50,000 |
2022/04/21 | 662 | 667 | 658 | 663 | 35,900 |
2022/04/20 | 650 | 662 | 649 | 662 | 42,300 |
2022/04/19 | 642 | 648 | 641 | 645 | 25,800 |
2022/04/18 | 651 | 651 | 640 | 641 | 35,000 |
2022/04/15 | 651 | 656 | 650 | 651 | 24,900 |
2022/04/14 | 648 | 653 | 646 | 651 | 26,500 |
2022/04/13 | 642 | 648 | 639 | 648 | 32,100 |
2022/04/12 | 645 | 645 | 636 | 638 | 34,800 |
2022/04/11 | 648 | 651 | 640 | 647 | 57,900 |
2022/04/08 | 667 | 669 | 647 | 648 | 114,900 |
2022/04/07 | 679 | 679 | 666 | 667 | 40,200 |
2022/04/06 | 679 | 684 | 678 | 682 | 50,200 |
2022/04/05 | 688 | 688 | 676 | 682 | 30,600 |
2022/04/04 | 680 | 684 | 671 | 682 | 28,300 |
2022/04/01 | 668 | 677 | 662 | 677 | 34,500 |
2022/03/31 | 667 | 671 | 662 | 670 | 52,900 |
2022/03/30 | 677 | 677 | 662 | 666 | 127,300 |
2022/03/29 | 680 | 685 | 673 | 680 | 127,600 |
2022/03/28 | 684 | 684 | 678 | 683 | 42,800 |
2022/03/25 | 687 | 687 | 680 | 683 | 59,400 |
2022/03/24 | 686 | 689 | 679 | 689 | 73,500 |
2022/03/23 | 684 | 689 | 678 | 689 | 67,200 |
2022/03/22 | 687 | 687 | 677 | 682 | 45,000 |
2022/03/18 | 680 | 685 | 676 | 682 | 43,600 |
2022/03/17 | 685 | 685 | 674 | 681 | 53,600 |
2022/03/16 | 685 | 685 | 674 | 682 | 52,400 |
2022/03/15 | 669 | 682 | 668 | 679 | 48,600 |
2022/03/14 | 670 | 680 | 666 | 668 | 106,900 |
2022/03/11 | 668 | 676 | 668 | 672 | 48,500 |
2022/03/10 | 660 | 678 | 660 | 678 | 66,500 |
2022/03/09 | 655 | 661 | 650 | 658 | 66,200 |
2022/03/08 | 656 | 664 | 650 | 655 | 66,100 |
2022/03/07 | 665 | 670 | 659 | 662 | 70,800 |
2022/03/04 | 675 | 675 | 665 | 665 | 84,300 |
2022/03/03 | 675 | 684 | 675 | 679 | 24,200 |
2022/03/02 | 678 | 683 | 675 | 675 | 41,800 |
2022/03/01 | 684 | 689 | 681 | 686 | 43,200 |
2022/02/28 | 677 | 685 | 676 | 680 | 52,100 |
2022/02/25 | 683 | 683 | 672 | 677 | 34,300 |
2022/02/24 | 674 | 685 | 672 | 685 | 62,300 |
2022/02/22 | 680 | 680 | 672 | 678 | 77,300 |
2022/02/21 | 683 | 684 | 680 | 682 | 40,200 |
2022/02/18 | 685 | 690 | 684 | 689 | 27,600 |
2022/02/17 | 695 | 697 | 686 | 688 | 39,200 |
2022/02/16 | 698 | 699 | 685 | 695 | 70,000 |
2022/02/15 | 681 | 694 | 679 | 692 | 162,800 |
2022/02/14 | 705 | 709 | 698 | 706 | 33,900 |
2022/02/10 | 712 | 714 | 698 | 706 | 80,100 |
2022/02/09 | 728 | 728 | 716 | 717 | 52,600 |
2022/02/08 | 720 | 728 | 719 | 728 | 47,200 |
2022/02/07 | 703 | 719 | 703 | 718 | 36,500 |
2022/02/04 | 705 | 710 | 703 | 705 | 29,700 |
2022/02/03 | 710 | 711 | 705 | 705 | 19,900 |
2022/02/02 | 706 | 712 | 701 | 712 | 52,400 |
2022/02/01 | 705 | 708 | 702 | 702 | 30,300 |
2022/01/31 | 702 | 704 | 696 | 704 | 26,300 |
2022/01/28 | 702 | 703 | 697 | 703 | 28,600 |
2022/01/27 | 702 | 702 | 690 | 692 | 51,800 |
2022/01/26 | 700 | 703 | 697 | 697 | 22,400 |
2022/01/25 | 701 | 703 | 697 | 703 | 32,900 |
2022/01/24 | 693 | 705 | 692 | 705 | 35,900 |
2022/01/21 | 685 | 694 | 682 | 693 | 30,500 |
2022/01/20 | 688 | 696 | 686 | 687 | 44,900 |
2022/01/19 | 686 | 692 | 684 | 687 | 76,200 |
2022/01/18 | 700 | 701 | 690 | 690 | 51,400 |
2022/01/17 | 702 | 705 | 692 | 696 | 62,400 |
2022/01/14 | 701 | 708 | 697 | 705 | 61,900 |
2022/01/13 | 709 | 709 | 699 | 699 | 28,200 |
2022/01/12 | 706 | 712 | 704 | 709 | 35,300 |
2022/01/11 | 702 | 708 | 697 | 701 | 30,000 |
2022/01/07 | 700 | 707 | 697 | 702 | 35,300 |
2022/01/06 | 709 | 712 | 699 | 699 | 52,500 |
2022/01/05 | 714 | 720 | 707 | 713 | 51,000 |
2022/01/04 | 708 | 714 | 704 | 714 | 33,300 |