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

フィーチャ(4052)の株価時系列情報

フィーチャ(4052)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 1,451 1,530 1,451 1,515 31,200
2020/12/29 1,407 1,550 1,407 1,495 41,100
2020/12/28 1,450 1,462 1,394 1,414 46,200
2020/12/25 1,470 1,480 1,443 1,476 28,400
2020/12/24 1,456 1,495 1,450 1,470 28,400
2020/12/23 1,484 1,512 1,420 1,443 41,300
2020/12/22 1,510 1,550 1,451 1,499 44,900
2020/12/21 1,622 1,622 1,510 1,539 50,500
2020/12/18 1,662 1,662 1,600 1,613 28,100
2020/12/17 1,640 1,668 1,621 1,658 22,700
2020/12/16 1,702 1,727 1,640 1,657 29,300
2020/12/15 1,762 1,790 1,700 1,715 23,000
2020/12/14 1,706 1,780 1,695 1,772 28,200
2020/12/11 1,679 1,723 1,675 1,706 31,300
2020/12/10 1,684 1,719 1,680 1,690 17,900
2020/12/09 1,715 1,737 1,688 1,716 23,700
2020/12/08 1,730 1,768 1,681 1,705 33,100
2020/12/07 1,852 1,879 1,731 1,733 27,200
2020/12/04 1,921 1,949 1,810 1,852 35,800
2020/12/03 2,050 2,050 1,915 1,916 30,100
2020/12/02 1,916 2,035 1,905 2,020 34,700
2020/12/01 1,890 1,938 1,890 1,900 15,900
2020/11/30 1,941 1,942 1,901 1,901 7,700
2020/11/27 1,901 1,950 1,900 1,931 8,000
2020/11/26 1,901 1,925 1,901 1,924 6,700
2020/11/25 1,941 1,972 1,891 1,901 14,800
2020/11/24 1,970 2,020 1,920 1,920 25,300
2020/11/20 1,849 2,072 1,842 2,003 39,200
2020/11/19 1,972 1,979 1,842 1,886 66,300
2020/11/18 2,030 2,080 1,951 1,973 45,000
2020/11/17 2,130 2,224 2,020 2,033 52,300
2020/11/16 2,200 2,215 2,131 2,131 60,100
2020/11/13 2,430 2,430 2,343 2,370 21,600
2020/11/12 2,404 2,445 2,383 2,410 19,300
2020/11/11 2,317 2,462 2,275 2,365 25,300
2020/11/10 2,526 2,526 2,259 2,317 44,000
2020/11/09 2,260 2,428 2,260 2,385 35,200
2020/11/06 2,322 2,344 2,241 2,256 23,500
2020/11/05 2,336 2,381 2,310 2,320 12,700
2020/11/04 2,300 2,355 2,253 2,336 19,700
2020/11/02 2,260 2,289 2,168 2,247 35,900
2020/10/30 2,400 2,418 2,270 2,270 21,900
2020/10/29 2,389 2,430 2,310 2,400 25,100
2020/10/28 2,451 2,520 2,411 2,431 16,200
2020/10/27 2,420 2,484 2,401 2,450 20,500
2020/10/26 2,481 2,599 2,481 2,502 24,500
2020/10/23 2,587 2,587 2,419 2,460 30,500
2020/10/22 2,700 2,710 2,535 2,585 34,700
2020/10/21 2,847 2,859 2,680 2,687 23,600
2020/10/20 2,662 2,872 2,662 2,797 36,200
2020/10/19 2,620 2,689 2,600 2,661 24,600
2020/10/16 2,870 2,870 2,681 2,700 33,700
2020/10/15 2,929 2,935 2,830 2,834 25,100
2020/10/14 2,926 2,986 2,885 2,905 22,900
2020/10/13 2,930 2,974 2,878 2,901 23,800
2020/10/12 2,878 2,919 2,855 2,919 17,400
2020/10/09 2,930 2,940 2,850 2,858 21,100
2020/10/08 2,952 2,964 2,900 2,900 25,700
2020/10/07 2,830 2,980 2,830 2,977 34,700
2020/10/06 2,872 2,889 2,825 2,839 31,500
2020/10/05 2,944 2,979 2,855 2,870 33,500
2020/10/02 3,030 3,055 2,905 2,905 32,300
2020/09/30 3,055 3,095 3,020 3,030 15,200
2020/09/29 2,960 3,100 2,960 3,070 22,700
2020/09/28 3,100 3,100 2,900 2,960 42,500
2020/09/25 3,105 3,165 3,050 3,050 31,100
2020/09/24 3,250 3,250 3,085 3,100 46,100
2020/09/23 3,080 3,280 3,080 3,275 47,700
2020/09/18 3,065 3,150 3,050 3,080 17,100
2020/09/17 3,240 3,240 3,090 3,090 43,200
2020/09/16 3,300 3,375 3,175 3,240 63,800
2020/09/15 3,150 3,270 3,140 3,265 54,400
2020/09/14 2,998 3,135 2,998 3,090 34,500
2020/09/11 3,010 3,075 2,981 3,005 38,000
2020/09/10 3,295 3,295 3,010 3,030 57,400
2020/09/09 3,000 3,190 3,000 3,175 48,300
2020/09/08 3,085 3,160 3,015 3,050 35,900
2020/09/07 3,345 3,345 3,065 3,070 55,700
2020/09/04 3,260 3,400 3,200 3,275 94,000
2020/09/03 3,630 3,630 3,425 3,450 85,500
2020/09/02 3,680 3,745 3,520 3,535 129,400
2020/09/01 3,330 3,645 3,330 3,640 119,200
2020/08/31 3,455 3,500 3,350 3,380 102,200
2020/08/28 3,740 3,740 3,255 3,380 176,100
2020/08/27 4,100 4,125 3,600 3,690 244,900
2020/08/26 3,975 4,175 3,915 4,070 344,700
2020/08/25 4,040 4,160 3,750 3,855 547,900
2020/08/24 3,780 4,060 3,690 3,985 408,100
2020/08/21 3,730 4,000 3,615 3,780 835,300
2020/08/20 3,235 3,880 3,180 3,835 1,240,400
2020/08/19 3,110 3,225 3,040 3,180 93,800
2020/08/18 3,395 3,395 3,130 3,130 135,100
2020/08/17 2,981 3,335 2,927 3,280 232,900
2020/08/14 3,295 3,450 3,225 3,285 219,000
2020/08/13 3,395 3,405 3,140 3,275 127,100
2020/08/12 3,405 3,570 3,150 3,285 330,500
2020/08/11 3,030 3,370 3,030 3,340 388,600
2020/08/07 2,864 3,065 2,850 3,010 284,100
2020/08/06 2,655 2,844 2,628 2,814 119,600
2020/08/05 2,670 2,690 2,570 2,652 51,800
2020/08/04 2,555 2,630 2,455 2,603 92,300
2020/08/03 2,705 2,735 2,533 2,535 103,900
2020/07/31 2,672 2,676 2,541 2,555 92,800
2020/07/30 2,835 2,933 2,627 2,682 215,600
2020/07/29 3,125 3,125 2,833 2,858 367,300
2020/07/28 2,700 3,155 2,675 3,125 923,600
2020/07/27 2,414 2,666 2,410 2,655 187,200
2020/07/22 2,574 2,578 2,430 2,441 241,300
2020/07/21 2,657 2,799 2,620 2,640 256,800
2020/07/20 2,585 2,729 2,433 2,702 344,600
2020/07/17 2,845 2,859 2,550 2,571 260,300
2020/07/16 3,195 3,200 2,901 2,930 152,800
2020/07/15 3,115 3,260 2,986 3,220 183,100
2020/07/14 3,010 3,375 3,010 3,050 295,100
2020/07/13 3,290 3,375 2,980 3,060 191,800
2020/07/10 3,530 3,660 3,195 3,220 203,200
2020/07/09 3,650 3,830 3,520 3,570 207,000
2020/07/08 3,800 3,905 3,670 3,675 177,500
2020/07/07 4,025 4,140 3,800 3,815 806,500
2020/07/06 3,720 4,075 3,575 3,825 941,800
2020/07/03 3,480 3,880 3,450 3,755 772,300
2020/07/02 3,915 3,925 3,435 3,620 465,300
2020/07/01 4,150 4,290 3,900 3,985 847,100
2020/06/30 4,300 4,435 3,800 4,195 2,448,200
2020/06/29 3,770 4,690 3,700 3,825 4,518,000
2020/06/26 4,710 5,410 4,010 4,050 1,598,300

このページの先頭へ