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
2021/12/30 647 647 613 639 19,600
2021/12/29 591 648 588 645 23,400
2021/12/28 596 598 581 582 34,300
2021/12/27 609 609 594 594 17,900
2021/12/24 613 616 603 605 22,100
2021/12/23 616 620 613 613 12,900
2021/12/22 619 622 616 622 15,600
2021/12/21 625 633 623 625 25,300
2021/12/20 630 636 625 629 16,600
2021/12/17 629 636 629 634 10,500
2021/12/16 630 642 630 639 12,400
2021/12/15 628 634 626 626 12,800
2021/12/14 654 655 636 638 12,000
2021/12/13 672 675 657 663 9,600
2021/12/10 682 685 670 672 8,900
2021/12/09 688 690 682 685 9,000
2021/12/08 690 690 680 688 9,700
2021/12/07 676 694 676 680 13,400
2021/12/06 714 714 676 678 15,000
2021/12/03 704 710 701 708 9,300
2021/12/02 721 732 703 704 9,100
2021/12/01 753 754 737 740 9,800
2021/11/30 795 796 768 768 13,600
2021/11/29 802 810 795 799 10,700
2021/11/26 833 838 823 828 4,400
2021/11/25 840 849 832 840 4,100
2021/11/24 852 855 831 840 12,100
2021/11/22 860 861 852 854 2,900
2021/11/19 856 884 851 856 5,900
2021/11/18 859 865 848 848 9,400
2021/11/17 885 899 859 859 14,100
2021/11/16 881 887 880 882 8,400
2021/11/15 910 910 887 887 8,900
2021/11/12 900 929 893 916 9,500
2021/11/11 900 900 888 889 9,600
2021/11/10 912 914 901 913 4,800
2021/11/09 930 934 900 912 11,000
2021/11/08 958 958 920 930 7,900
2021/11/05 960 960 948 952 4,000
2021/11/04 965 965 955 960 3,700
2021/11/02 960 969 950 960 3,600
2021/11/01 950 963 950 955 7,600
2021/10/29 958 961 956 956 5,200
2021/10/28 965 970 965 969 3,800
2021/10/27 979 980 966 966 4,100
2021/10/26 978 993 968 976 4,900
2021/10/25 968 987 966 978 2,000
2021/10/22 976 989 970 971 3,000
2021/10/21 995 998 976 976 2,300
2021/10/20 993 1,000 990 1,000 1,500
2021/10/19 1,002 1,003 993 996 600
2021/10/18 998 1,005 985 1,005 4,800
2021/10/15 1,000 1,000 983 993 2,100
2021/10/14 986 1,001 980 982 3,900
2021/10/13 991 997 984 995 2,700
2021/10/12 1,000 1,000 989 990 800
2021/10/11 1,004 1,006 992 1,000 2,600
2021/10/08 991 995 990 992 600
2021/10/07 998 1,010 986 990 5,600
2021/10/06 990 1,007 987 998 4,700
2021/10/05 990 991 980 987 5,800
2021/10/04 1,022 1,022 981 985 4,300
2021/10/01 999 1,007 996 997 4,400
2021/09/30 1,007 1,010 998 999 5,600
2021/09/29 1,024 1,024 1,007 1,007 6,900
2021/09/28 1,024 1,035 1,017 1,024 5,100
2021/09/27 1,044 1,044 1,018 1,028 5,700
2021/09/24 1,035 1,049 1,030 1,035 6,900
2021/09/22 1,036 1,044 1,013 1,028 10,600
2021/09/21 1,036 1,059 1,030 1,053 12,400
2021/09/17 1,091 1,120 1,077 1,077 5,200
2021/09/16 1,120 1,125 1,084 1,100 9,400
2021/09/15 1,071 1,115 1,071 1,115 13,000
2021/09/14 1,118 1,118 1,064 1,082 14,900
2021/09/13 1,119 1,136 1,083 1,090 16,800
2021/09/10 1,136 1,147 1,112 1,130 14,800
2021/09/09 1,143 1,153 1,124 1,141 11,900
2021/09/08 1,130 1,226 1,121 1,158 62,100
2021/09/07 1,122 1,141 1,100 1,100 24,600
2021/09/06 1,120 1,176 1,114 1,123 38,400
2021/09/03 1,187 1,246 1,111 1,157 106,100
2021/09/02 1,081 1,380 1,081 1,205 447,200
2021/09/01 1,000 1,096 1,000 1,080 24,700
2021/08/31 992 1,020 992 1,000 8,000
2021/08/30 964 997 958 997 9,800
2021/08/27 953 960 952 960 1,800
2021/08/26 950 962 950 962 2,000
2021/08/25 962 962 953 961 4,800
2021/08/24 948 960 942 947 3,700
2021/08/23 919 957 919 948 5,300
2021/08/20 933 952 914 922 12,000
2021/08/19 918 933 918 933 4,300
2021/08/18 918 931 914 930 5,700
2021/08/17 917 932 917 926 3,800
2021/08/16 967 972 916 916 33,200
2021/08/13 986 1,010 985 1,004 8,500
2021/08/12 1,013 1,013 983 993 13,300
2021/08/11 1,015 1,024 996 1,014 6,300
2021/08/10 983 1,016 983 1,015 6,000
2021/08/06 1,015 1,015 980 982 20,900
2021/08/05 1,030 1,035 1,007 1,019 5,100
2021/08/04 1,070 1,070 1,029 1,035 10,200
2021/08/03 1,069 1,075 1,068 1,075 2,400
2021/08/02 1,081 1,083 1,079 1,079 1,100
2021/07/30 1,089 1,096 1,081 1,081 3,900
2021/07/29 1,090 1,096 1,084 1,089 5,900
2021/07/28 1,113 1,117 1,089 1,094 6,900
2021/07/27 1,120 1,127 1,117 1,117 1,000
2021/07/26 1,106 1,121 1,103 1,120 3,300
2021/07/21 1,090 1,128 1,090 1,117 7,000
2021/07/20 1,113 1,138 1,109 1,116 5,300
2021/07/19 1,125 1,159 1,100 1,138 19,200
2021/07/16 1,140 1,198 1,140 1,171 9,000
2021/07/15 1,184 1,184 1,151 1,156 2,800
2021/07/14 1,150 1,174 1,150 1,164 5,300
2021/07/13 1,184 1,194 1,157 1,157 6,500
2021/07/12 1,149 1,218 1,133 1,196 22,500
2021/07/09 1,103 1,119 1,095 1,111 12,900
2021/07/08 1,126 1,129 1,116 1,124 9,900
2021/07/07 1,142 1,147 1,128 1,133 9,700
2021/07/06 1,177 1,187 1,150 1,155 16,400
2021/07/05 1,213 1,213 1,165 1,184 23,300
2021/07/02 1,349 1,350 1,207 1,213 62,600
2021/07/01 1,277 1,339 1,250 1,337 68,400
2021/06/30 1,180 1,237 1,180 1,231 25,000
2021/06/29 1,138 1,180 1,138 1,174 14,700
2021/06/28 1,125 1,145 1,125 1,137 6,700
2021/06/25 1,111 1,124 1,109 1,113 8,000
2021/06/24 1,108 1,118 1,108 1,110 5,700
2021/06/23 1,125 1,128 1,106 1,108 16,700
2021/06/22 1,130 1,140 1,120 1,124 8,300
2021/06/21 1,150 1,154 1,130 1,130 9,000
2021/06/18 1,165 1,185 1,149 1,150 9,000
2021/06/17 1,151 1,163 1,144 1,151 8,200
2021/06/16 1,175 1,175 1,154 1,162 3,300
2021/06/15 1,150 1,188 1,150 1,174 5,600
2021/06/14 1,162 1,169 1,140 1,150 7,900
2021/06/11 1,173 1,190 1,166 1,166 10,100
2021/06/10 1,172 1,182 1,172 1,173 6,900
2021/06/09 1,172 1,179 1,167 1,171 7,600
2021/06/08 1,142 1,195 1,142 1,167 49,100
2021/06/07 1,231 1,237 1,191 1,228 10,600
2021/06/04 1,277 1,277 1,183 1,231 43,900
2021/06/03 1,265 1,385 1,186 1,255 170,000
2021/06/02 1,121 1,131 1,085 1,085 23,100
2021/06/01 1,150 1,166 1,129 1,139 18,000
2021/05/31 1,170 1,181 1,150 1,150 10,300
2021/05/28 1,182 1,187 1,171 1,176 11,700
2021/05/27 1,211 1,211 1,180 1,187 9,500
2021/05/26 1,187 1,204 1,181 1,181 11,800
2021/05/25 1,201 1,213 1,186 1,195 13,000
2021/05/24 1,225 1,231 1,205 1,212 5,100
2021/05/21 1,200 1,209 1,188 1,201 16,900
2021/05/20 1,201 1,218 1,195 1,207 10,300
2021/05/19 1,201 1,260 1,201 1,209 17,800
2021/05/18 1,199 1,256 1,191 1,211 15,600
2021/05/17 1,316 1,335 1,184 1,193 27,800
2021/05/14 1,340 1,350 1,313 1,315 15,100
2021/05/13 1,324 1,340 1,310 1,311 20,200
2021/05/12 1,411 1,421 1,390 1,401 12,100
2021/05/11 1,450 1,454 1,420 1,440 7,100
2021/05/10 1,460 1,471 1,452 1,452 4,200
2021/05/07 1,479 1,480 1,460 1,460 2,100
2021/05/06 1,460 1,494 1,452 1,452 10,600
2021/04/30 1,479 1,483 1,450 1,450 22,600
2021/04/28 1,515 1,518 1,505 1,505 5,000
2021/04/27 1,513 1,555 1,513 1,517 12,300
2021/04/26 1,513 1,525 1,506 1,524 5,000
2021/04/23 1,518 1,523 1,504 1,520 9,800
2021/04/22 1,516 1,532 1,506 1,527 3,300
2021/04/21 1,511 1,537 1,493 1,515 18,900
2021/04/20 1,511 1,535 1,511 1,528 9,900
2021/04/19 1,523 1,585 1,523 1,544 11,800
2021/04/16 1,528 1,540 1,525 1,531 5,000
2021/04/15 1,545 1,560 1,529 1,541 5,800
2021/04/14 1,544 1,545 1,512 1,545 13,000
2021/04/13 1,549 1,549 1,507 1,529 7,700
2021/04/12 1,562 1,569 1,524 1,540 11,800
2021/04/09 1,529 1,544 1,510 1,544 8,700
2021/04/08 1,534 1,549 1,519 1,522 6,200
2021/04/07 1,521 1,565 1,518 1,534 13,900
2021/04/06 1,589 1,589 1,500 1,520 25,300
2021/04/05 1,592 1,597 1,570 1,589 37,000
2021/04/02 1,499 1,589 1,491 1,586 72,400
2021/04/01 1,491 1,532 1,485 1,507 21,900
2021/03/31 1,442 1,474 1,435 1,468 17,000
2021/03/30 1,450 1,460 1,439 1,440 11,200
2021/03/29 1,465 1,481 1,450 1,453 11,400
2021/03/26 1,467 1,484 1,460 1,469 7,600
2021/03/25 1,474 1,499 1,459 1,467 10,100
2021/03/24 1,514 1,514 1,473 1,474 17,500
2021/03/23 1,534 1,539 1,515 1,515 8,400
2021/03/22 1,533 1,553 1,518 1,526 15,800
2021/03/19 1,520 1,539 1,505 1,534 12,900
2021/03/18 1,543 1,544 1,522 1,534 10,200
2021/03/17 1,528 1,548 1,520 1,528 8,500
2021/03/16 1,540 1,550 1,526 1,528 15,900
2021/03/15 1,513 1,529 1,510 1,510 12,400
2021/03/12 1,525 1,538 1,510 1,520 11,100
2021/03/11 1,490 1,518 1,473 1,517 20,200
2021/03/10 1,441 1,497 1,441 1,497 13,600
2021/03/09 1,431 1,460 1,430 1,459 11,700
2021/03/08 1,449 1,460 1,427 1,455 14,100
2021/03/05 1,479 1,479 1,401 1,427 31,100
2021/03/04 1,467 1,489 1,460 1,460 23,300
2021/03/03 1,500 1,500 1,468 1,469 20,100
2021/03/02 1,539 1,550 1,486 1,487 47,200
2021/03/01 1,535 1,567 1,532 1,541 26,300
2021/02/26 1,560 1,565 1,507 1,535 105,700
2021/02/25 1,704 1,704 1,640 1,640 34,500
2021/02/24 1,730 1,732 1,681 1,704 23,700
2021/02/22 1,694 1,749 1,677 1,748 20,600
2021/02/19 1,700 1,700 1,630 1,654 24,200
2021/02/18 1,723 1,785 1,702 1,704 18,400
2021/02/17 1,750 1,770 1,691 1,739 28,200
2021/02/16 1,735 1,787 1,735 1,772 46,000
2021/02/15 1,594 1,816 1,593 1,735 180,000
2021/02/12 2,085 2,085 2,013 2,054 28,100
2021/02/10 2,092 2,092 2,045 2,073 15,700
2021/02/09 2,122 2,130 2,040 2,068 26,000
2021/02/08 2,125 2,162 2,083 2,122 41,200
2021/02/05 2,100 2,131 2,067 2,120 27,700
2021/02/04 2,076 2,076 2,015 2,068 15,300
2021/02/03 2,128 2,182 2,030 2,033 59,000
2021/02/02 2,024 2,095 1,970 2,055 29,600
2021/02/01 1,930 2,040 1,930 1,970 33,100
2021/01/29 2,021 2,076 1,890 1,912 36,800
2021/01/28 1,939 2,026 1,928 2,010 22,600
2021/01/27 2,008 2,078 2,002 2,002 26,100
2021/01/26 2,110 2,115 2,000 2,001 52,700
2021/01/25 2,215 2,228 2,115 2,115 53,700
2021/01/22 2,180 2,241 2,100 2,145 82,700
2021/01/21 2,068 2,270 2,068 2,202 154,900
2021/01/20 1,950 2,055 1,910 2,044 61,300
2021/01/19 1,933 1,943 1,879 1,894 28,200
2021/01/18 1,950 1,976 1,911 1,933 36,600
2021/01/15 2,005 2,005 1,910 1,920 51,500
2021/01/14 2,171 2,187 2,020 2,023 62,000
2021/01/13 2,110 2,250 2,062 2,193 163,800
2021/01/12 1,954 2,180 1,926 2,100 138,300
2021/01/08 2,147 2,209 1,996 2,004 220,000
2021/01/07 2,386 2,413 2,220 2,247 243,700
2021/01/06 2,471 2,770 2,277 2,386 995,900
2021/01/05 1,805 2,271 1,763 2,271 333,200
2021/01/04 1,530 1,880 1,525 1,871 150,200

このページの先頭へ