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
2023/12/29 767 807 757 789 23,900
2023/12/28 723 788 714 782 20,400
2023/12/27 720 729 700 719 22,700
2023/12/26 700 739 700 720 33,400
2023/12/25 739 741 688 717 12,800
2023/12/22 742 755 729 741 15,900
2023/12/21 760 762 731 739 16,700
2023/12/20 775 793 763 768 13,600
2023/12/19 749 770 725 770 36,600
2023/12/18 772 779 748 779 15,100
2023/12/15 748 792 748 785 22,500
2023/12/14 767 786 743 761 28,400
2023/12/13 790 793 755 771 23,000
2023/12/12 824 828 792 792 17,900
2023/12/11 829 843 815 825 11,800
2023/12/08 826 847 821 829 15,800
2023/12/07 864 864 838 841 10,000
2023/12/06 867 870 853 870 14,500
2023/12/05 881 882 860 874 17,200
2023/12/04 893 893 864 881 9,900
2023/12/01 921 921 881 881 12,500
2023/11/30 942 942 902 917 13,800
2023/11/29 890 946 890 939 23,700
2023/11/28 901 901 859 890 13,000
2023/11/27 910 910 891 894 13,200
2023/11/24 911 929 899 910 8,000
2023/11/22 925 929 910 911 7,300
2023/11/21 925 932 906 923 9,300
2023/11/20 872 949 861 930 43,600
2023/11/17 837 860 810 857 20,900
2023/11/16 837 841 816 837 17,500
2023/11/15 846 857 794 837 39,900
2023/11/14 881 906 880 906 18,900
2023/11/13 901 908 883 885 13,500
2023/11/10 890 890 868 886 10,500
2023/11/09 919 919 890 900 13,000
2023/11/08 946 946 914 919 10,700
2023/11/07 955 955 922 948 9,900
2023/11/06 917 954 908 954 23,500
2023/11/02 902 917 877 917 15,500
2023/11/01 900 910 869 887 10,100
2023/10/31 895 900 870 900 14,000
2023/10/30 895 898 875 895 11,800
2023/10/27 887 901 865 890 14,500
2023/10/26 875 877 844 861 14,700
2023/10/25 891 901 871 890 6,600
2023/10/24 893 896 835 891 34,800
2023/10/23 936 936 863 878 45,900
2023/10/20 931 939 900 921 22,200
2023/10/19 960 960 926 943 16,100
2023/10/18 935 970 925 956 19,200
2023/10/17 953 966 926 934 17,100
2023/10/16 921 939 911 923 33,000
2023/10/13 1,000 1,006 937 938 51,500
2023/10/12 1,000 1,023 984 1,010 28,200
2023/10/11 995 1,024 985 990 22,700
2023/10/10 999 1,034 989 1,000 19,800
2023/10/06 1,000 1,015 975 1,002 19,400
2023/10/05 998 1,024 995 1,000 28,200
2023/10/04 1,021 1,049 988 1,004 58,000
2023/10/03 1,051 1,080 1,030 1,038 32,500
2023/10/02 1,081 1,103 1,058 1,061 32,200
2023/09/29 1,120 1,124 1,074 1,083 50,700
2023/09/28 1,077 1,112 1,053 1,099 87,000
2023/09/27 968 1,100 968 1,083 216,200
2023/09/26 972 988 965 980 11,600
2023/09/25 997 1,009 971 975 17,700
2023/09/22 934 999 934 999 31,100
2023/09/21 933 965 922 964 50,300
2023/09/20 1,027 1,027 938 941 125,100
2023/09/19 1,020 1,042 995 1,027 39,500
2023/09/15 1,085 1,085 1,026 1,027 71,400
2023/09/14 1,153 1,153 1,093 1,095 48,200
2023/09/13 1,124 1,171 1,113 1,160 79,500
2023/09/12 1,083 1,132 1,081 1,094 27,600
2023/09/11 1,120 1,134 1,073 1,083 30,400
2023/09/08 1,091 1,135 1,082 1,116 32,400
2023/09/07 1,051 1,113 1,051 1,090 36,100
2023/09/06 1,045 1,083 1,045 1,065 28,900
2023/09/05 1,049 1,076 1,042 1,045 21,400
2023/09/04 1,041 1,061 1,030 1,041 21,200
2023/09/01 1,083 1,084 1,030 1,044 49,000
2023/08/31 1,085 1,128 1,080 1,085 31,500
2023/08/30 1,114 1,115 1,076 1,083 49,700
2023/08/29 1,102 1,144 1,092 1,114 39,600
2023/08/28 1,100 1,135 1,083 1,110 30,400
2023/08/25 1,091 1,129 1,076 1,104 48,000
2023/08/24 1,092 1,130 1,054 1,121 70,400
2023/08/23 1,165 1,189 1,064 1,066 127,200
2023/08/22 1,154 1,195 1,123 1,167 93,500
2023/08/21 1,095 1,160 1,064 1,158 198,600
2023/08/18 1,027 1,296 989 1,101 359,500
2023/08/17 1,007 1,047 981 1,032 69,500
2023/08/16 1,018 1,048 993 1,003 111,200
2023/08/15 1,111 1,137 1,015 1,048 153,800
2023/08/14 1,170 1,170 1,112 1,141 76,700
2023/08/10 1,232 1,237 1,166 1,167 85,300
2023/08/09 1,210 1,270 1,190 1,247 59,400
2023/08/08 1,236 1,248 1,201 1,218 29,200
2023/08/07 1,231 1,261 1,218 1,245 26,300
2023/08/04 1,226 1,265 1,210 1,261 38,600
2023/08/03 1,280 1,288 1,220 1,241 39,900
2023/08/02 1,237 1,276 1,209 1,276 31,900
2023/08/01 1,200 1,258 1,190 1,237 56,700
2023/07/31 1,190 1,219 1,166 1,204 55,200
2023/07/28 1,200 1,200 1,136 1,176 67,200
2023/07/27 1,178 1,202 1,155 1,199 49,600
2023/07/26 1,229 1,229 1,130 1,168 188,000
2023/07/25 1,331 1,331 1,229 1,230 149,200
2023/07/24 1,300 1,387 1,300 1,341 56,400
2023/07/21 1,337 1,338 1,299 1,300 40,400
2023/07/20 1,354 1,395 1,330 1,337 51,000
2023/07/19 1,281 1,368 1,281 1,347 90,100
2023/07/18 1,308 1,325 1,234 1,275 77,600
2023/07/14 1,317 1,345 1,269 1,286 87,600
2023/07/13 1,333 1,376 1,280 1,302 119,000
2023/07/12 1,435 1,490 1,354 1,361 171,300
2023/07/11 1,510 1,543 1,441 1,453 312,400
2023/07/10 1,375 1,497 1,302 1,490 372,900
2023/07/07 1,390 1,452 1,365 1,405 94,200
2023/07/06 1,375 1,438 1,341 1,420 141,700
2023/07/05 1,320 1,445 1,316 1,412 147,100
2023/07/04 1,280 1,342 1,263 1,320 119,700
2023/07/03 1,339 1,368 1,258 1,258 137,300
2023/06/30 1,395 1,395 1,305 1,323 132,000
2023/06/29 1,439 1,450 1,393 1,395 57,100
2023/06/28 1,443 1,469 1,415 1,415 42,500
2023/06/27 1,380 1,459 1,364 1,442 85,900
2023/06/26 1,500 1,543 1,408 1,410 123,600
2023/06/23 1,430 1,479 1,356 1,451 170,400
2023/06/22 1,461 1,550 1,373 1,419 282,500
2023/06/21 1,465 1,620 1,420 1,491 333,400
2023/06/20 1,464 1,559 1,349 1,472 591,100
2023/06/19 1,350 1,598 1,300 1,494 1,534,700
2023/06/16 1,100 1,407 1,090 1,368 926,000
2023/06/15 1,021 1,117 1,012 1,117 288,700
2023/06/14 1,100 1,101 1,020 1,047 252,500
2023/06/13 1,139 1,173 1,063 1,080 440,500
2023/06/12 1,230 1,234 1,118 1,186 688,100
2023/06/09 1,180 1,300 1,144 1,200 970,500
2023/06/08 1,546 1,648 1,262 1,270 2,925,600
2023/06/07 1,451 1,476 1,371 1,476 522,200
2023/06/06 876 876 876 876 20,900
2023/06/05 726 726 726 726 11,500
2023/06/02 616 626 611 626 4,600
2023/06/01 616 619 613 619 1,300
2023/05/31 608 618 606 616 1,700
2023/05/30 624 624 602 612 4,400
2023/05/29 630 631 617 617 3,900
2023/05/26 626 635 626 635 2,100
2023/05/25 616 630 616 630 2,700
2023/05/24 615 632 615 622 5,400
2023/05/23 643 655 620 629 19,100
2023/05/22 648 648 638 641 16,200
2023/05/19 607 635 607 635 16,500
2023/05/18 600 615 600 605 4,200
2023/05/17 596 602 596 600 2,800
2023/05/16 596 602 591 600 4,200
2023/05/15 597 602 595 596 5,300
2023/05/12 599 614 595 597 6,200
2023/05/11 591 606 581 599 7,700
2023/05/10 602 602 585 591 7,000
2023/05/09 603 607 603 604 1,300
2023/05/08 603 607 603 603 3,400
2023/05/02 605 610 604 606 1,100
2023/05/01 613 613 602 605 3,500
2023/04/28 613 617 610 613 2,400
2023/04/27 609 630 606 630 5,300
2023/04/26 620 621 606 607 6,300
2023/04/25 622 625 620 620 2,900
2023/04/24 620 627 620 627 2,900
2023/04/21 621 625 620 620 6,600
2023/04/20 623 627 622 622 3,600
2023/04/19 622 628 622 624 2,900
2023/04/18 635 635 619 622 9,500
2023/04/17 630 636 625 636 2,900
2023/04/14 649 652 630 630 5,800
2023/04/13 647 652 644 652 2,700
2023/04/12 655 655 644 654 5,900
2023/04/11 662 666 660 660 2,500
2023/04/10 680 680 656 666 6,800
2023/04/07 665 665 650 650 4,400
2023/04/06 661 661 645 645 4,000
2023/04/05 691 691 653 653 11,900
2023/04/04 667 693 650 693 8,500
2023/04/03 685 685 665 675 4,400
2023/03/31 645 671 645 665 3,400
2023/03/30 653 662 651 651 2,000
2023/03/29 643 661 642 653 3,300
2023/03/28 671 671 642 647 4,900
2023/03/27 692 692 650 664 18,900
2023/03/24 626 718 626 692 63,100
2023/03/23 623 640 623 625 4,400
2023/03/22 630 649 626 626 3,100
2023/03/20 628 630 620 630 3,200
2023/03/17 621 667 621 637 2,800
2023/03/16 622 632 621 621 7,300
2023/03/15 645 654 645 645 1,900
2023/03/14 665 665 643 643 3,900
2023/03/13 672 672 655 665 4,800
2023/03/10 698 698 678 682 2,300
2023/03/09 689 698 683 698 2,700
2023/03/08 680 703 677 699 5,900
2023/03/07 682 682 671 681 5,300
2023/03/06 684 684 674 675 4,300
2023/03/03 680 687 672 674 2,800
2023/03/02 680 684 660 680 4,400
2023/03/01 696 696 670 686 4,700
2023/02/28 715 715 699 700 5,200
2023/02/27 710 718 700 715 3,900
2023/02/24 694 711 694 706 4,800
2023/02/22 692 723 692 698 3,800
2023/02/21 677 724 677 692 5,800
2023/02/20 672 685 672 685 1,600
2023/02/17 683 683 654 672 3,800
2023/02/16 665 686 650 674 6,200
2023/02/15 698 705 670 674 16,100
2023/02/14 730 730 712 712 3,700
2023/02/13 700 744 700 730 5,400
2023/02/10 719 719 692 715 2,400
2023/02/09 716 722 710 720 1,900
2023/02/08 715 722 712 722 2,400
2023/02/07 715 717 711 713 800
2023/02/06 743 743 715 715 3,600
2023/02/03 711 735 707 735 5,700
2023/02/02 716 716 707 710 3,200
2023/02/01 724 724 714 716 2,400
2023/01/31 721 728 717 724 1,100
2023/01/30 711 721 711 721 2,100
2023/01/27 722 728 711 711 3,200
2023/01/26 718 725 711 722 2,600
2023/01/25 713 728 712 728 3,200
2023/01/24 722 726 713 716 8,300
2023/01/23 738 738 722 722 16,100
2023/01/20 711 743 703 726 18,800
2023/01/19 681 727 681 707 17,600
2023/01/18 652 675 652 665 6,500
2023/01/17 659 659 647 652 2,200
2023/01/16 636 660 636 659 4,400
2023/01/13 652 662 646 646 6,100
2023/01/12 644 657 643 657 3,200
2023/01/11 650 679 646 646 4,800
2023/01/10 633 648 630 642 14,900
2023/01/06 622 630 622 628 2,200
2023/01/05 637 646 623 625 7,600
2023/01/04 655 655 642 649 2,500

このページの先頭へ