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 |
---|---|---|---|---|---|
2023/12/29 | 798 | 815 | 798 | 815 | 106,300 |
2023/12/28 | 793 | 797 | 791 | 797 | 54,200 |
2023/12/27 | 779 | 792 | 778 | 792 | 119,400 |
2023/12/26 | 777 | 779 | 772 | 777 | 79,800 |
2023/12/25 | 776 | 776 | 767 | 773 | 52,500 |
2023/12/22 | 768 | 775 | 765 | 770 | 93,500 |
2023/12/21 | 756 | 767 | 756 | 762 | 85,300 |
2023/12/20 | 759 | 765 | 755 | 759 | 131,200 |
2023/12/19 | 755 | 758 | 747 | 753 | 84,600 |
2023/12/18 | 740 | 748 | 737 | 746 | 54,400 |
2023/12/15 | 764 | 764 | 748 | 750 | 148,000 |
2023/12/14 | 767 | 769 | 759 | 764 | 61,100 |
2023/12/13 | 775 | 775 | 765 | 765 | 55,400 |
2023/12/12 | 780 | 780 | 772 | 776 | 44,500 |
2023/12/11 | 777 | 780 | 768 | 776 | 51,700 |
2023/12/08 | 780 | 784 | 772 | 776 | 79,000 |
2023/12/07 | 784 | 786 | 776 | 777 | 38,200 |
2023/12/06 | 781 | 790 | 781 | 789 | 42,500 |
2023/12/05 | 788 | 790 | 781 | 781 | 52,000 |
2023/12/04 | 786 | 797 | 784 | 792 | 56,500 |
2023/12/01 | 797 | 797 | 783 | 785 | 53,100 |
2023/11/30 | 787 | 793 | 780 | 792 | 54,600 |
2023/11/29 | 793 | 793 | 784 | 787 | 62,700 |
2023/11/28 | 779 | 793 | 775 | 790 | 83,500 |
2023/11/27 | 785 | 790 | 773 | 773 | 76,300 |
2023/11/24 | 789 | 792 | 782 | 787 | 68,300 |
2023/11/22 | 778 | 795 | 777 | 788 | 83,700 |
2023/11/21 | 780 | 783 | 770 | 779 | 66,400 |
2023/11/20 | 776 | 785 | 769 | 773 | 115,300 |
2023/11/17 | 751 | 761 | 751 | 761 | 44,100 |
2023/11/16 | 754 | 756 | 748 | 753 | 48,200 |
2023/11/15 | 760 | 760 | 750 | 754 | 40,400 |
2023/11/14 | 768 | 768 | 754 | 754 | 30,500 |
2023/11/13 | 775 | 775 | 756 | 761 | 56,400 |
2023/11/10 | 743 | 768 | 743 | 768 | 82,000 |
2023/11/09 | 769 | 769 | 733 | 748 | 145,600 |
2023/11/08 | 772 | 772 | 746 | 754 | 93,300 |
2023/11/07 | 770 | 773 | 763 | 766 | 35,500 |
2023/11/06 | 769 | 775 | 763 | 768 | 69,900 |
2023/11/02 | 768 | 770 | 760 | 763 | 42,700 |
2023/11/01 | 777 | 779 | 765 | 774 | 48,100 |
2023/10/31 | 758 | 770 | 757 | 769 | 88,200 |
2023/10/30 | 775 | 775 | 754 | 758 | 40,200 |
2023/10/27 | 757 | 776 | 756 | 775 | 61,300 |
2023/10/26 | 745 | 763 | 745 | 756 | 51,200 |
2023/10/25 | 747 | 758 | 746 | 752 | 49,100 |
2023/10/24 | 747 | 751 | 731 | 742 | 53,900 |
2023/10/23 | 751 | 757 | 747 | 748 | 62,900 |
2023/10/20 | 755 | 758 | 751 | 755 | 29,800 |
2023/10/19 | 748 | 758 | 746 | 753 | 23,900 |
2023/10/18 | 755 | 757 | 746 | 755 | 31,300 |
2023/10/17 | 753 | 759 | 747 | 754 | 40,600 |
2023/10/16 | 758 | 763 | 745 | 750 | 79,100 |
2023/10/13 | 768 | 768 | 758 | 762 | 52,900 |
2023/10/12 | 774 | 774 | 766 | 769 | 45,600 |
2023/10/11 | 785 | 785 | 774 | 774 | 32,400 |
2023/10/10 | 795 | 795 | 784 | 786 | 47,300 |
2023/10/06 | 780 | 788 | 778 | 781 | 58,000 |
2023/10/05 | 764 | 779 | 762 | 776 | 57,100 |
2023/10/04 | 771 | 778 | 758 | 764 | 115,100 |
2023/10/03 | 778 | 793 | 773 | 785 | 80,300 |
2023/10/02 | 795 | 801 | 779 | 780 | 89,900 |
2023/09/29 | 815 | 815 | 792 | 796 | 75,900 |
2023/09/28 | 819 | 824 | 810 | 813 | 60,100 |
2023/09/27 | 810 | 823 | 803 | 819 | 75,200 |
2023/09/26 | 828 | 828 | 813 | 813 | 33,800 |
2023/09/25 | 815 | 829 | 811 | 828 | 69,600 |
2023/09/22 | 805 | 820 | 800 | 815 | 84,300 |
2023/09/21 | 819 | 826 | 812 | 812 | 47,100 |
2023/09/20 | 830 | 831 | 819 | 819 | 64,700 |
2023/09/19 | 827 | 827 | 818 | 827 | 76,700 |
2023/09/15 | 820 | 832 | 817 | 827 | 112,900 |
2023/09/14 | 813 | 818 | 811 | 816 | 40,900 |
2023/09/13 | 816 | 816 | 807 | 812 | 43,900 |
2023/09/12 | 815 | 824 | 810 | 814 | 29,400 |
2023/09/11 | 824 | 825 | 813 | 815 | 39,800 |
2023/09/08 | 826 | 831 | 817 | 817 | 75,700 |
2023/09/07 | 824 | 836 | 822 | 834 | 91,200 |
2023/09/06 | 828 | 828 | 821 | 823 | 37,200 |
2023/09/05 | 817 | 826 | 815 | 826 | 85,100 |
2023/09/04 | 811 | 820 | 811 | 818 | 44,500 |
2023/09/01 | 808 | 816 | 799 | 814 | 70,900 |
2023/08/31 | 814 | 824 | 811 | 815 | 71,900 |
2023/08/30 | 826 | 826 | 808 | 810 | 89,500 |
2023/08/29 | 825 | 830 | 815 | 826 | 73,400 |
2023/08/28 | 808 | 820 | 808 | 820 | 91,500 |
2023/08/25 | 800 | 805 | 799 | 803 | 49,500 |
2023/08/24 | 808 | 809 | 802 | 808 | 67,900 |
2023/08/23 | 792 | 808 | 792 | 805 | 94,300 |
2023/08/22 | 775 | 790 | 774 | 790 | 61,300 |
2023/08/21 | 778 | 785 | 778 | 779 | 40,100 |
2023/08/18 | 782 | 787 | 778 | 783 | 76,600 |
2023/08/17 | 783 | 784 | 774 | 782 | 61,800 |
2023/08/16 | 780 | 788 | 777 | 785 | 39,900 |
2023/08/15 | 782 | 785 | 775 | 784 | 56,700 |
2023/08/14 | 788 | 788 | 778 | 785 | 75,700 |
2023/08/10 | 775 | 787 | 770 | 786 | 133,700 |
2023/08/09 | 769 | 769 | 758 | 768 | 50,900 |
2023/08/08 | 755 | 764 | 755 | 762 | 24,100 |
2023/08/07 | 746 | 761 | 746 | 758 | 34,800 |
2023/08/04 | 751 | 754 | 745 | 749 | 60,900 |
2023/08/03 | 758 | 758 | 751 | 753 | 52,200 |
2023/08/02 | 767 | 769 | 759 | 760 | 49,700 |
2023/08/01 | 772 | 773 | 768 | 771 | 21,600 |
2023/07/31 | 775 | 775 | 763 | 768 | 60,600 |
2023/07/28 | 758 | 770 | 758 | 770 | 89,300 |
2023/07/27 | 758 | 764 | 752 | 761 | 50,000 |
2023/07/26 | 749 | 758 | 746 | 756 | 33,100 |
2023/07/25 | 745 | 756 | 744 | 753 | 38,200 |
2023/07/24 | 749 | 752 | 745 | 751 | 26,700 |
2023/07/21 | 750 | 750 | 737 | 744 | 32,400 |
2023/07/20 | 749 | 751 | 743 | 750 | 57,200 |
2023/07/19 | 741 | 747 | 741 | 745 | 32,500 |
2023/07/18 | 739 | 744 | 733 | 736 | 39,200 |
2023/07/14 | 751 | 751 | 738 | 741 | 51,100 |
2023/07/13 | 756 | 756 | 747 | 751 | 44,200 |
2023/07/12 | 756 | 757 | 746 | 752 | 52,000 |
2023/07/11 | 746 | 755 | 746 | 750 | 37,400 |
2023/07/10 | 755 | 758 | 741 | 746 | 135,100 |
2023/07/07 | 738 | 753 | 732 | 749 | 142,100 |
2023/07/06 | 732 | 743 | 727 | 730 | 83,600 |
2023/07/05 | 723 | 734 | 723 | 731 | 48,600 |
2023/07/04 | 731 | 732 | 722 | 727 | 67,600 |
2023/07/03 | 726 | 747 | 726 | 737 | 128,900 |
2023/06/30 | 723 | 726 | 719 | 721 | 53,000 |
2023/06/29 | 727 | 730 | 724 | 726 | 44,900 |
2023/06/28 | 723 | 727 | 722 | 726 | 44,700 |
2023/06/27 | 720 | 724 | 718 | 721 | 25,900 |
2023/06/26 | 721 | 724 | 716 | 722 | 18,700 |
2023/06/23 | 724 | 728 | 716 | 721 | 51,600 |
2023/06/22 | 735 | 739 | 723 | 723 | 65,500 |
2023/06/21 | 733 | 739 | 732 | 735 | 49,400 |
2023/06/20 | 736 | 736 | 731 | 734 | 38,300 |
2023/06/19 | 735 | 739 | 731 | 736 | 43,900 |
2023/06/16 | 732 | 740 | 731 | 736 | 48,500 |
2023/06/15 | 733 | 736 | 730 | 730 | 44,300 |
2023/06/14 | 735 | 737 | 729 | 733 | 63,700 |
2023/06/13 | 736 | 739 | 728 | 731 | 58,100 |
2023/06/12 | 723 | 730 | 722 | 729 | 52,500 |
2023/06/09 | 716 | 723 | 716 | 718 | 73,400 |
2023/06/08 | 720 | 726 | 714 | 717 | 45,500 |
2023/06/07 | 734 | 734 | 719 | 719 | 73,200 |
2023/06/06 | 721 | 733 | 721 | 731 | 41,500 |
2023/06/05 | 725 | 732 | 719 | 723 | 49,900 |
2023/06/02 | 715 | 730 | 715 | 719 | 44,900 |
2023/06/01 | 708 | 717 | 708 | 715 | 33,100 |
2023/05/31 | 714 | 715 | 707 | 708 | 78,900 |
2023/05/30 | 727 | 731 | 717 | 719 | 44,700 |
2023/05/29 | 735 | 737 | 730 | 730 | 49,800 |
2023/05/26 | 739 | 739 | 731 | 733 | 40,400 |
2023/05/25 | 734 | 740 | 733 | 736 | 31,400 |
2023/05/24 | 738 | 744 | 738 | 738 | 41,400 |
2023/05/23 | 753 | 757 | 736 | 737 | 88,100 |
2023/05/22 | 746 | 757 | 746 | 754 | 30,600 |
2023/05/19 | 750 | 757 | 743 | 751 | 53,900 |
2023/05/18 | 753 | 758 | 743 | 750 | 51,000 |
2023/05/17 | 757 | 757 | 747 | 753 | 47,100 |
2023/05/16 | 763 | 763 | 747 | 754 | 51,700 |
2023/05/15 | 758 | 765 | 752 | 758 | 75,300 |
2023/05/12 | 754 | 755 | 745 | 752 | 47,500 |
2023/05/11 | 750 | 758 | 744 | 749 | 32,800 |
2023/05/10 | 768 | 775 | 758 | 759 | 66,800 |
2023/05/09 | 759 | 766 | 753 | 765 | 83,600 |
2023/05/08 | 755 | 767 | 748 | 759 | 87,100 |
2023/05/02 | 740 | 762 | 740 | 755 | 124,100 |
2023/05/01 | 739 | 744 | 734 | 744 | 97,800 |
2023/04/28 | 736 | 746 | 711 | 740 | 273,400 |
2023/04/27 | 708 | 745 | 708 | 735 | 520,100 |
2023/04/26 | 690 | 697 | 690 | 690 | 21,300 |
2023/04/25 | 697 | 697 | 692 | 694 | 19,100 |
2023/04/24 | 695 | 696 | 688 | 692 | 23,500 |
2023/04/21 | 698 | 700 | 694 | 695 | 31,200 |
2023/04/20 | 687 | 698 | 687 | 697 | 47,100 |
2023/04/19 | 690 | 691 | 688 | 690 | 14,300 |
2023/04/18 | 680 | 694 | 680 | 691 | 24,300 |
2023/04/17 | 691 | 693 | 680 | 684 | 32,400 |
2023/04/14 | 694 | 694 | 689 | 691 | 26,300 |
2023/04/13 | 681 | 691 | 681 | 691 | 30,300 |
2023/04/12 | 682 | 687 | 681 | 683 | 21,800 |
2023/04/11 | 680 | 682 | 674 | 681 | 32,500 |
2023/04/10 | 675 | 679 | 671 | 675 | 22,100 |
2023/04/07 | 677 | 679 | 675 | 675 | 15,500 |
2023/04/06 | 671 | 684 | 671 | 676 | 38,000 |
2023/04/05 | 689 | 689 | 674 | 675 | 46,200 |
2023/04/04 | 682 | 689 | 680 | 689 | 58,800 |
2023/04/03 | 682 | 685 | 679 | 683 | 34,300 |
2023/03/31 | 680 | 684 | 664 | 676 | 70,000 |
2023/03/30 | 675 | 679 | 670 | 679 | 41,300 |
2023/03/29 | 678 | 683 | 677 | 683 | 59,500 |
2023/03/28 | 680 | 681 | 675 | 676 | 31,100 |
2023/03/27 | 672 | 677 | 669 | 674 | 33,300 |
2023/03/24 | 668 | 674 | 667 | 669 | 40,600 |
2023/03/23 | 661 | 675 | 659 | 673 | 44,700 |
2023/03/22 | 668 | 670 | 662 | 668 | 68,000 |
2023/03/20 | 662 | 666 | 660 | 661 | 80,100 |
2023/03/17 | 668 | 671 | 664 | 666 | 48,200 |
2023/03/16 | 664 | 671 | 662 | 671 | 74,600 |
2023/03/15 | 678 | 682 | 671 | 679 | 54,600 |
2023/03/14 | 673 | 682 | 665 | 675 | 112,500 |
2023/03/13 | 684 | 684 | 674 | 682 | 59,000 |
2023/03/10 | 695 | 700 | 689 | 691 | 74,700 |
2023/03/09 | 691 | 703 | 691 | 703 | 58,000 |
2023/03/08 | 695 | 697 | 689 | 691 | 40,400 |
2023/03/07 | 693 | 697 | 693 | 696 | 36,000 |
2023/03/06 | 691 | 694 | 684 | 693 | 44,200 |
2023/03/03 | 686 | 692 | 684 | 691 | 61,900 |
2023/03/02 | 687 | 690 | 684 | 686 | 32,400 |
2023/03/01 | 686 | 689 | 684 | 684 | 32,900 |
2023/02/28 | 690 | 690 | 684 | 686 | 43,400 |
2023/02/27 | 680 | 690 | 680 | 690 | 45,400 |
2023/02/24 | 677 | 681 | 676 | 681 | 28,300 |
2023/02/22 | 679 | 681 | 674 | 677 | 46,100 |
2023/02/21 | 684 | 684 | 680 | 682 | 25,900 |
2023/02/20 | 682 | 685 | 680 | 683 | 38,800 |
2023/02/17 | 678 | 682 | 677 | 679 | 25,900 |
2023/02/16 | 688 | 688 | 680 | 681 | 21,500 |
2023/02/15 | 690 | 690 | 681 | 681 | 28,700 |
2023/02/14 | 683 | 688 | 681 | 688 | 36,400 |
2023/02/13 | 676 | 681 | 676 | 679 | 28,700 |
2023/02/10 | 673 | 676 | 668 | 676 | 53,200 |
2023/02/09 | 677 | 681 | 674 | 677 | 37,100 |
2023/02/08 | 674 | 678 | 673 | 676 | 42,200 |
2023/02/07 | 681 | 681 | 674 | 675 | 19,400 |
2023/02/06 | 680 | 680 | 673 | 674 | 28,600 |
2023/02/03 | 680 | 683 | 674 | 678 | 33,800 |
2023/02/02 | 680 | 684 | 680 | 682 | 28,000 |
2023/02/01 | 691 | 691 | 681 | 682 | 27,300 |
2023/01/31 | 697 | 697 | 680 | 683 | 88,800 |
2023/01/30 | 694 | 697 | 693 | 696 | 37,900 |
2023/01/27 | 695 | 697 | 693 | 693 | 10,400 |
2023/01/26 | 700 | 700 | 693 | 693 | 24,900 |
2023/01/25 | 697 | 700 | 693 | 699 | 33,900 |
2023/01/24 | 708 | 708 | 696 | 700 | 82,200 |
2023/01/23 | 707 | 719 | 705 | 708 | 61,700 |
2023/01/20 | 708 | 723 | 702 | 704 | 78,600 |
2023/01/19 | 694 | 710 | 694 | 708 | 42,600 |
2023/01/18 | 690 | 704 | 690 | 699 | 33,800 |
2023/01/17 | 687 | 692 | 685 | 689 | 22,700 |
2023/01/16 | 689 | 694 | 686 | 687 | 38,800 |
2023/01/13 | 692 | 698 | 690 | 691 | 41,900 |
2023/01/12 | 703 | 707 | 694 | 694 | 33,000 |
2023/01/11 | 698 | 710 | 698 | 710 | 80,300 |
2023/01/10 | 695 | 715 | 692 | 692 | 83,100 |
2023/01/06 | 700 | 707 | 691 | 696 | 64,300 |
2023/01/05 | 700 | 710 | 699 | 702 | 64,800 |
2023/01/04 | 712 | 712 | 701 | 701 | 54,100 |