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 |