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 |
---|---|---|---|---|---|
2022/12/30 | 672 | 680 | 631 | 650 | 11,700 |
2022/12/29 | 594 | 666 | 594 | 653 | 16,200 |
2022/12/28 | 607 | 609 | 588 | 594 | 33,200 |
2022/12/27 | 605 | 618 | 600 | 603 | 22,100 |
2022/12/26 | 628 | 636 | 606 | 610 | 13,600 |
2022/12/23 | 660 | 661 | 625 | 628 | 10,400 |
2022/12/22 | 689 | 689 | 660 | 670 | 8,800 |
2022/12/21 | 663 | 690 | 657 | 669 | 9,400 |
2022/12/20 | 719 | 719 | 665 | 671 | 18,900 |
2022/12/19 | 708 | 719 | 705 | 719 | 4,300 |
2022/12/16 | 719 | 721 | 703 | 716 | 5,000 |
2022/12/15 | 715 | 730 | 703 | 710 | 8,900 |
2022/12/14 | 730 | 732 | 718 | 722 | 9,400 |
2022/12/13 | 748 | 748 | 718 | 727 | 14,700 |
2022/12/12 | 757 | 757 | 746 | 748 | 6,200 |
2022/12/09 | 756 | 761 | 749 | 757 | 10,600 |
2022/12/08 | 752 | 757 | 748 | 754 | 2,700 |
2022/12/07 | 746 | 756 | 744 | 756 | 3,500 |
2022/12/06 | 741 | 756 | 741 | 756 | 4,800 |
2022/12/05 | 757 | 757 | 741 | 744 | 7,900 |
2022/12/02 | 734 | 756 | 734 | 745 | 10,900 |
2022/12/01 | 739 | 751 | 730 | 749 | 8,600 |
2022/11/30 | 739 | 745 | 725 | 738 | 9,400 |
2022/11/29 | 741 | 748 | 735 | 741 | 5,800 |
2022/11/28 | 762 | 762 | 743 | 749 | 11,700 |
2022/11/25 | 754 | 764 | 740 | 753 | 12,300 |
2022/11/24 | 735 | 740 | 725 | 739 | 13,000 |
2022/11/22 | 727 | 735 | 721 | 735 | 9,500 |
2022/11/21 | 740 | 740 | 724 | 727 | 8,600 |
2022/11/18 | 732 | 735 | 725 | 733 | 8,200 |
2022/11/17 | 721 | 732 | 720 | 732 | 5,800 |
2022/11/16 | 730 | 750 | 720 | 725 | 20,700 |
2022/11/15 | 746 | 780 | 741 | 741 | 42,300 |
2022/11/14 | 775 | 834 | 775 | 829 | 39,000 |
2022/11/11 | 800 | 806 | 761 | 761 | 36,400 |
2022/11/10 | 749 | 789 | 735 | 787 | 20,200 |
2022/11/09 | 783 | 783 | 720 | 750 | 29,900 |
2022/11/08 | 802 | 818 | 775 | 776 | 28,000 |
2022/11/07 | 791 | 805 | 786 | 805 | 6,400 |
2022/11/04 | 779 | 797 | 774 | 793 | 8,500 |
2022/11/02 | 792 | 800 | 780 | 780 | 7,100 |
2022/11/01 | 800 | 805 | 786 | 793 | 10,600 |
2022/10/31 | 797 | 819 | 792 | 795 | 19,100 |
2022/10/28 | 801 | 815 | 790 | 803 | 19,700 |
2022/10/27 | 805 | 835 | 770 | 816 | 71,000 |
2022/10/26 | 810 | 857 | 800 | 801 | 23,500 |
2022/10/25 | 820 | 859 | 783 | 806 | 57,100 |
2022/10/24 | 897 | 923 | 801 | 811 | 127,900 |
2022/10/21 | 887 | 970 | 856 | 897 | 386,100 |
2022/10/20 | 772 | 844 | 748 | 844 | 81,600 |
2022/10/19 | 701 | 837 | 701 | 795 | 180,000 |
2022/10/18 | 688 | 703 | 685 | 700 | 3,300 |
2022/10/17 | 671 | 691 | 667 | 688 | 5,000 |
2022/10/14 | 653 | 680 | 653 | 670 | 4,700 |
2022/10/13 | 675 | 675 | 650 | 652 | 7,700 |
2022/10/12 | 693 | 694 | 670 | 671 | 6,100 |
2022/10/11 | 687 | 690 | 677 | 689 | 5,100 |
2022/10/07 | 689 | 699 | 685 | 695 | 2,500 |
2022/10/06 | 680 | 694 | 671 | 689 | 14,800 |
2022/10/05 | 676 | 686 | 671 | 671 | 4,600 |
2022/10/04 | 696 | 696 | 679 | 686 | 6,500 |
2022/10/03 | 700 | 700 | 677 | 696 | 4,300 |
2022/09/30 | 700 | 704 | 677 | 704 | 3,900 |
2022/09/29 | 704 | 705 | 692 | 700 | 2,400 |
2022/09/28 | 697 | 713 | 684 | 685 | 7,000 |
2022/09/27 | 686 | 713 | 686 | 697 | 3,400 |
2022/09/26 | 704 | 715 | 686 | 686 | 3,700 |
2022/09/22 | 696 | 719 | 685 | 719 | 6,400 |
2022/09/21 | 713 | 720 | 700 | 706 | 6,000 |
2022/09/20 | 707 | 707 | 688 | 707 | 6,100 |
2022/09/16 | 708 | 708 | 692 | 707 | 4,900 |
2022/09/15 | 690 | 707 | 686 | 704 | 8,300 |
2022/09/14 | 651 | 680 | 651 | 680 | 5,200 |
2022/09/13 | 684 | 684 | 657 | 671 | 9,200 |
2022/09/12 | 669 | 669 | 657 | 664 | 2,300 |
2022/09/09 | 667 | 667 | 641 | 649 | 8,800 |
2022/09/08 | 646 | 654 | 645 | 651 | 3,200 |
2022/09/07 | 640 | 654 | 635 | 648 | 5,400 |
2022/09/06 | 637 | 650 | 631 | 640 | 4,300 |
2022/09/05 | 632 | 640 | 630 | 631 | 3,400 |
2022/09/02 | 633 | 641 | 633 | 637 | 1,700 |
2022/09/01 | 645 | 645 | 633 | 635 | 2,700 |
2022/08/31 | 639 | 644 | 632 | 643 | 3,000 |
2022/08/30 | 632 | 643 | 632 | 640 | 1,100 |
2022/08/29 | 630 | 644 | 610 | 636 | 15,000 |
2022/08/26 | 650 | 651 | 646 | 648 | 1,500 |
2022/08/25 | 657 | 657 | 644 | 645 | 1,700 |
2022/08/24 | 650 | 658 | 642 | 657 | 4,100 |
2022/08/23 | 644 | 664 | 640 | 648 | 5,400 |
2022/08/22 | 671 | 671 | 630 | 652 | 13,900 |
2022/08/19 | 679 | 689 | 662 | 674 | 7,600 |
2022/08/18 | 691 | 710 | 676 | 679 | 8,600 |
2022/08/17 | 690 | 700 | 675 | 693 | 11,300 |
2022/08/16 | 678 | 709 | 678 | 688 | 16,500 |
2022/08/15 | 777 | 779 | 646 | 668 | 76,600 |
2022/08/12 | 717 | 748 | 705 | 740 | 30,500 |
2022/08/10 | 716 | 716 | 680 | 686 | 5,100 |
2022/08/09 | 722 | 730 | 680 | 704 | 8,400 |
2022/08/08 | 723 | 741 | 716 | 722 | 17,700 |
2022/08/05 | 719 | 723 | 680 | 723 | 12,900 |
2022/08/04 | 704 | 711 | 675 | 711 | 11,000 |
2022/08/03 | 714 | 740 | 699 | 712 | 21,900 |
2022/08/02 | 666 | 700 | 666 | 694 | 16,300 |
2022/08/01 | 669 | 680 | 656 | 665 | 6,600 |
2022/07/29 | 659 | 662 | 645 | 662 | 5,700 |
2022/07/28 | 646 | 655 | 641 | 642 | 5,600 |
2022/07/27 | 637 | 639 | 636 | 639 | 1,200 |
2022/07/26 | 631 | 643 | 631 | 634 | 1,600 |
2022/07/25 | 644 | 644 | 633 | 633 | 2,300 |
2022/07/22 | 647 | 647 | 640 | 644 | 900 |
2022/07/21 | 641 | 655 | 641 | 647 | 3,900 |
2022/07/20 | 630 | 642 | 628 | 641 | 4,100 |
2022/07/19 | 638 | 639 | 624 | 630 | 1,300 |
2022/07/15 | 639 | 639 | 625 | 635 | 2,000 |
2022/07/14 | 635 | 640 | 628 | 640 | 1,800 |
2022/07/13 | 641 | 645 | 635 | 635 | 3,500 |
2022/07/12 | 653 | 653 | 619 | 648 | 4,800 |
2022/07/11 | 670 | 674 | 651 | 658 | 6,700 |
2022/07/08 | 665 | 665 | 640 | 650 | 5,300 |
2022/07/07 | 642 | 668 | 642 | 657 | 9,200 |
2022/07/06 | 610 | 633 | 610 | 633 | 4,100 |
2022/07/05 | 601 | 634 | 601 | 615 | 7,100 |
2022/07/04 | 601 | 618 | 601 | 603 | 1,500 |
2022/07/01 | 601 | 612 | 600 | 600 | 2,800 |
2022/06/30 | 607 | 617 | 596 | 601 | 3,800 |
2022/06/29 | 617 | 617 | 602 | 603 | 3,000 |
2022/06/28 | 614 | 625 | 614 | 617 | 3,400 |
2022/06/27 | 595 | 632 | 584 | 614 | 10,500 |
2022/06/24 | 556 | 631 | 556 | 575 | 13,900 |
2022/06/23 | 553 | 569 | 553 | 556 | 2,400 |
2022/06/22 | 573 | 573 | 540 | 551 | 6,000 |
2022/06/21 | 544 | 583 | 544 | 563 | 4,700 |
2022/06/20 | 560 | 587 | 550 | 554 | 5,700 |
2022/06/17 | 565 | 625 | 557 | 557 | 16,200 |
2022/06/16 | 603 | 614 | 590 | 590 | 5,200 |
2022/06/15 | 611 | 611 | 593 | 593 | 2,500 |
2022/06/14 | 605 | 621 | 589 | 619 | 11,200 |
2022/06/13 | 662 | 663 | 630 | 635 | 14,200 |
2022/06/10 | 683 | 687 | 657 | 674 | 10,100 |
2022/06/09 | 703 | 703 | 677 | 685 | 17,600 |
2022/06/08 | 711 | 712 | 650 | 682 | 49,800 |
2022/06/07 | 630 | 703 | 606 | 679 | 39,500 |
2022/06/06 | 567 | 642 | 567 | 610 | 25,800 |
2022/06/03 | 568 | 577 | 563 | 570 | 3,300 |
2022/06/02 | 567 | 575 | 551 | 571 | 4,000 |
2022/06/01 | 560 | 574 | 554 | 573 | 5,500 |
2022/05/31 | 557 | 557 | 548 | 550 | 1,200 |
2022/05/30 | 541 | 556 | 537 | 547 | 4,200 |
2022/05/27 | 543 | 543 | 531 | 541 | 5,500 |
2022/05/26 | 532 | 543 | 532 | 543 | 1,300 |
2022/05/25 | 540 | 540 | 529 | 537 | 3,700 |
2022/05/24 | 546 | 560 | 541 | 542 | 2,900 |
2022/05/23 | 545 | 569 | 533 | 546 | 12,600 |
2022/05/20 | 540 | 549 | 535 | 549 | 4,900 |
2022/05/19 | 556 | 560 | 533 | 543 | 13,800 |
2022/05/18 | 568 | 576 | 560 | 565 | 10,200 |
2022/05/17 | 572 | 582 | 556 | 565 | 10,100 |
2022/05/16 | 600 | 660 | 555 | 564 | 58,600 |
2022/05/13 | 505 | 560 | 505 | 560 | 6,400 |
2022/05/12 | 539 | 549 | 505 | 510 | 8,700 |
2022/05/11 | 540 | 552 | 535 | 540 | 7,000 |
2022/05/10 | 542 | 550 | 521 | 550 | 8,700 |
2022/05/09 | 582 | 582 | 541 | 553 | 15,900 |
2022/05/06 | 591 | 591 | 575 | 582 | 3,900 |
2022/05/02 | 609 | 612 | 585 | 591 | 8,700 |
2022/04/28 | 589 | 604 | 589 | 599 | 6,200 |
2022/04/27 | 610 | 610 | 589 | 589 | 4,900 |
2022/04/26 | 583 | 609 | 583 | 600 | 3,100 |
2022/04/25 | 568 | 591 | 568 | 583 | 13,800 |
2022/04/22 | 625 | 625 | 591 | 598 | 11,900 |
2022/04/21 | 644 | 648 | 629 | 629 | 6,200 |
2022/04/20 | 635 | 648 | 632 | 634 | 4,400 |
2022/04/19 | 640 | 642 | 633 | 638 | 4,000 |
2022/04/18 | 644 | 644 | 622 | 632 | 11,200 |
2022/04/15 | 628 | 648 | 616 | 648 | 5,300 |
2022/04/14 | 614 | 636 | 614 | 636 | 4,600 |
2022/04/13 | 606 | 630 | 600 | 628 | 7,100 |
2022/04/12 | 601 | 631 | 591 | 606 | 12,600 |
2022/04/11 | 631 | 631 | 614 | 615 | 7,100 |
2022/04/08 | 642 | 644 | 618 | 631 | 9,700 |
2022/04/07 | 676 | 676 | 631 | 639 | 26,800 |
2022/04/06 | 704 | 704 | 658 | 693 | 24,800 |
2022/04/05 | 735 | 746 | 710 | 714 | 16,200 |
2022/04/04 | 760 | 760 | 727 | 735 | 20,200 |
2022/04/01 | 743 | 767 | 713 | 715 | 49,600 |
2022/03/31 | 667 | 748 | 662 | 748 | 117,700 |
2022/03/30 | 616 | 666 | 616 | 648 | 30,900 |
2022/03/29 | 651 | 651 | 600 | 615 | 32,200 |
2022/03/28 | 655 | 690 | 635 | 641 | 94,100 |
2022/03/25 | 566 | 649 | 566 | 622 | 58,800 |
2022/03/24 | 558 | 574 | 558 | 566 | 3,300 |
2022/03/23 | 562 | 577 | 561 | 567 | 11,600 |
2022/03/22 | 572 | 572 | 551 | 561 | 7,900 |
2022/03/18 | 565 | 574 | 555 | 574 | 7,700 |
2022/03/17 | 573 | 574 | 550 | 569 | 6,500 |
2022/03/16 | 544 | 570 | 544 | 565 | 6,600 |
2022/03/15 | 525 | 560 | 522 | 558 | 7,200 |
2022/03/14 | 515 | 535 | 515 | 535 | 2,100 |
2022/03/11 | 517 | 521 | 513 | 515 | 1,900 |
2022/03/10 | 514 | 539 | 514 | 525 | 3,800 |
2022/03/09 | 514 | 532 | 505 | 514 | 11,100 |
2022/03/08 | 535 | 552 | 519 | 519 | 8,900 |
2022/03/07 | 551 | 563 | 541 | 552 | 10,700 |
2022/03/04 | 568 | 575 | 551 | 563 | 11,600 |
2022/03/03 | 592 | 592 | 567 | 572 | 14,600 |
2022/03/02 | 536 | 572 | 516 | 572 | 14,500 |
2022/03/01 | 533 | 559 | 533 | 549 | 20,900 |
2022/02/28 | 507 | 525 | 503 | 523 | 8,500 |
2022/02/25 | 499 | 510 | 478 | 500 | 14,200 |
2022/02/24 | 510 | 520 | 459 | 475 | 19,900 |
2022/02/22 | 545 | 545 | 521 | 523 | 18,900 |
2022/02/21 | 521 | 563 | 505 | 541 | 18,800 |
2022/02/18 | 500 | 519 | 482 | 519 | 19,100 |
2022/02/17 | 556 | 563 | 515 | 515 | 25,500 |
2022/02/16 | 603 | 604 | 555 | 555 | 54,200 |
2022/02/15 | 520 | 603 | 512 | 603 | 124,200 |
2022/02/14 | 521 | 521 | 500 | 503 | 12,800 |
2022/02/10 | 491 | 555 | 488 | 522 | 33,700 |
2022/02/09 | 488 | 490 | 480 | 490 | 2,900 |
2022/02/08 | 490 | 496 | 488 | 488 | 3,900 |
2022/02/07 | 491 | 496 | 489 | 489 | 6,300 |
2022/02/04 | 484 | 496 | 484 | 492 | 5,600 |
2022/02/03 | 475 | 496 | 475 | 496 | 7,900 |
2022/02/02 | 468 | 490 | 468 | 480 | 6,800 |
2022/02/01 | 457 | 512 | 457 | 467 | 23,200 |
2022/01/31 | 457 | 465 | 450 | 458 | 12,300 |
2022/01/28 | 443 | 457 | 435 | 457 | 9,100 |
2022/01/27 | 462 | 463 | 439 | 446 | 18,600 |
2022/01/26 | 462 | 470 | 459 | 464 | 18,800 |
2022/01/25 | 490 | 490 | 465 | 465 | 22,900 |
2022/01/24 | 499 | 499 | 476 | 481 | 35,200 |
2022/01/21 | 505 | 506 | 494 | 503 | 13,000 |
2022/01/20 | 517 | 520 | 504 | 516 | 14,500 |
2022/01/19 | 535 | 538 | 492 | 524 | 37,700 |
2022/01/18 | 546 | 551 | 535 | 542 | 25,700 |
2022/01/17 | 601 | 601 | 540 | 547 | 53,300 |
2022/01/14 | 606 | 609 | 586 | 597 | 20,800 |
2022/01/13 | 610 | 617 | 605 | 615 | 13,800 |
2022/01/12 | 602 | 614 | 594 | 610 | 29,300 |
2022/01/11 | 622 | 629 | 601 | 607 | 34,400 |
2022/01/07 | 650 | 685 | 619 | 629 | 47,600 |
2022/01/06 | 677 | 687 | 619 | 656 | 103,900 |
2022/01/05 | 690 | 757 | 672 | 697 | 254,300 |
2022/01/04 | 639 | 698 | 630 | 668 | 67,800 |