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 |
|---|---|---|---|---|---|
| 2024/12/30 | 425 | 440 | 423 | 433 | 8,700 |
| 2024/12/27 | 415 | 435 | 415 | 425 | 9,500 |
| 2024/12/26 | 421 | 425 | 415 | 416 | 16,500 |
| 2024/12/25 | 445 | 445 | 411 | 421 | 26,600 |
| 2024/12/24 | 458 | 459 | 444 | 445 | 35,800 |
| 2024/12/23 | 424 | 428 | 414 | 426 | 12,600 |
| 2024/12/20 | 437 | 442 | 422 | 424 | 11,700 |
| 2024/12/19 | 436 | 445 | 435 | 436 | 10,100 |
| 2024/12/18 | 446 | 447 | 440 | 444 | 6,300 |
| 2024/12/17 | 450 | 450 | 440 | 448 | 22,100 |
| 2024/12/16 | 448 | 456 | 448 | 450 | 9,000 |
| 2024/12/13 | 450 | 455 | 448 | 448 | 10,100 |
| 2024/12/12 | 460 | 460 | 450 | 450 | 8,800 |
| 2024/12/11 | 464 | 467 | 460 | 460 | 3,400 |
| 2024/12/10 | 464 | 467 | 463 | 466 | 3,400 |
| 2024/12/09 | 465 | 466 | 460 | 465 | 11,400 |
| 2024/12/06 | 467 | 473 | 465 | 466 | 7,200 |
| 2024/12/05 | 468 | 470 | 468 | 468 | 4,400 |
| 2024/12/04 | 466 | 468 | 461 | 462 | 5,000 |
| 2024/12/03 | 461 | 472 | 460 | 472 | 7,700 |
| 2024/12/02 | 469 | 470 | 460 | 461 | 9,300 |
| 2024/11/29 | 468 | 481 | 459 | 470 | 9,100 |
| 2024/11/28 | 465 | 474 | 465 | 473 | 4,000 |
| 2024/11/27 | 478 | 478 | 462 | 464 | 7,500 |
| 2024/11/26 | 488 | 490 | 480 | 481 | 9,200 |
| 2024/11/25 | 495 | 495 | 485 | 488 | 6,700 |
| 2024/11/22 | 487 | 497 | 487 | 493 | 4,300 |
| 2024/11/21 | 494 | 497 | 490 | 490 | 11,700 |
| 2024/11/20 | 484 | 498 | 484 | 496 | 8,500 |
| 2024/11/19 | 472 | 491 | 472 | 484 | 10,100 |
| 2024/11/18 | 465 | 480 | 457 | 469 | 8,500 |
| 2024/11/15 | 474 | 480 | 460 | 460 | 16,100 |
| 2024/11/14 | 490 | 496 | 472 | 475 | 15,200 |
| 2024/11/13 | 497 | 497 | 479 | 488 | 9,600 |
| 2024/11/12 | 492 | 500 | 492 | 499 | 4,000 |
| 2024/11/11 | 492 | 499 | 492 | 492 | 2,100 |
| 2024/11/08 | 497 | 502 | 492 | 492 | 3,900 |
| 2024/11/07 | 491 | 492 | 490 | 492 | 2,400 |
| 2024/11/06 | 498 | 502 | 491 | 491 | 3,800 |
| 2024/11/05 | 495 | 500 | 490 | 490 | 5,500 |
| 2024/11/01 | 491 | 498 | 490 | 494 | 4,100 |
| 2024/10/31 | 500 | 500 | 495 | 497 | 3,700 |
| 2024/10/30 | 501 | 503 | 497 | 499 | 6,400 |
| 2024/10/29 | 494 | 501 | 491 | 498 | 2,800 |
| 2024/10/28 | 490 | 501 | 487 | 497 | 5,400 |
| 2024/10/25 | 492 | 500 | 488 | 496 | 4,300 |
| 2024/10/24 | 492 | 493 | 488 | 493 | 2,800 |
| 2024/10/23 | 492 | 499 | 492 | 492 | 3,600 |
| 2024/10/22 | 504 | 504 | 490 | 491 | 20,500 |
| 2024/10/21 | 502 | 509 | 501 | 509 | 11,600 |
| 2024/10/18 | 507 | 510 | 500 | 506 | 8,900 |
| 2024/10/17 | 509 | 515 | 504 | 507 | 5,900 |
| 2024/10/16 | 509 | 522 | 508 | 508 | 4,900 |
| 2024/10/15 | 535 | 535 | 508 | 508 | 12,800 |
| 2024/10/11 | 543 | 546 | 500 | 516 | 30,300 |
| 2024/10/10 | 582 | 582 | 536 | 542 | 44,500 |
| 2024/10/09 | 529 | 593 | 529 | 581 | 135,400 |
| 2024/10/08 | 488 | 522 | 484 | 519 | 25,100 |
| 2024/10/07 | 495 | 499 | 485 | 488 | 4,900 |
| 2024/10/04 | 502 | 502 | 480 | 491 | 12,300 |
| 2024/10/03 | 497 | 506 | 497 | 502 | 6,600 |
| 2024/10/02 | 508 | 508 | 493 | 501 | 4,200 |
| 2024/10/01 | 502 | 508 | 502 | 508 | 3,100 |
| 2024/09/30 | 502 | 511 | 500 | 501 | 6,600 |
| 2024/09/27 | 505 | 519 | 504 | 508 | 5,800 |
| 2024/09/26 | 511 | 520 | 503 | 507 | 2,700 |
| 2024/09/25 | 502 | 522 | 498 | 510 | 7,300 |
| 2024/09/24 | 509 | 512 | 502 | 502 | 9,700 |
| 2024/09/20 | 526 | 528 | 516 | 520 | 6,600 |
| 2024/09/19 | 528 | 532 | 523 | 526 | 3,900 |
| 2024/09/18 | 525 | 530 | 520 | 520 | 2,600 |
| 2024/09/17 | 520 | 525 | 514 | 521 | 2,400 |
| 2024/09/13 | 538 | 538 | 511 | 520 | 4,000 |
| 2024/09/12 | 531 | 544 | 531 | 538 | 2,500 |
| 2024/09/11 | 530 | 530 | 510 | 515 | 3,500 |
| 2024/09/10 | 528 | 535 | 528 | 535 | 700 |
| 2024/09/09 | 510 | 537 | 510 | 528 | 3,700 |
| 2024/09/06 | 537 | 545 | 522 | 530 | 5,000 |
| 2024/09/05 | 526 | 538 | 526 | 537 | 1,800 |
| 2024/09/04 | 550 | 558 | 506 | 534 | 19,300 |
| 2024/09/03 | 582 | 585 | 568 | 568 | 12,700 |
| 2024/09/02 | 590 | 590 | 580 | 580 | 1,500 |
| 2024/08/30 | 583 | 595 | 583 | 589 | 1,300 |
| 2024/08/29 | 585 | 588 | 578 | 585 | 5,700 |
| 2024/08/28 | 595 | 598 | 587 | 595 | 2,900 |
| 2024/08/27 | 590 | 599 | 587 | 595 | 4,500 |
| 2024/08/26 | 591 | 591 | 580 | 590 | 4,200 |
| 2024/08/23 | 585 | 599 | 575 | 591 | 11,900 |
| 2024/08/22 | 601 | 604 | 586 | 587 | 5,800 |
| 2024/08/21 | 609 | 609 | 593 | 604 | 2,100 |
| 2024/08/20 | 603 | 609 | 591 | 609 | 4,100 |
| 2024/08/19 | 590 | 604 | 578 | 596 | 10,900 |
| 2024/08/16 | 601 | 605 | 591 | 594 | 4,600 |
| 2024/08/15 | 589 | 602 | 570 | 589 | 16,200 |
| 2024/08/14 | 554 | 559 | 538 | 559 | 7,000 |
| 2024/08/13 | 530 | 535 | 498 | 526 | 6,600 |
| 2024/08/09 | 539 | 540 | 508 | 520 | 5,800 |
| 2024/08/08 | 510 | 528 | 502 | 520 | 8,400 |
| 2024/08/07 | 480 | 535 | 464 | 530 | 24,000 |
| 2024/08/06 | 498 | 540 | 493 | 506 | 14,300 |
| 2024/08/05 | 533 | 583 | 493 | 493 | 34,700 |
| 2024/08/02 | 621 | 628 | 592 | 593 | 8,400 |
| 2024/08/01 | 661 | 661 | 616 | 631 | 3,800 |
| 2024/07/31 | 672 | 672 | 656 | 662 | 4,500 |
| 2024/07/30 | 631 | 677 | 631 | 672 | 14,900 |
| 2024/07/29 | 634 | 638 | 624 | 627 | 3,500 |
| 2024/07/26 | 608 | 647 | 601 | 634 | 16,600 |
| 2024/07/25 | 660 | 667 | 638 | 638 | 7,400 |
| 2024/07/24 | 659 | 670 | 659 | 669 | 5,300 |
| 2024/07/23 | 672 | 672 | 658 | 670 | 1,900 |
| 2024/07/22 | 670 | 670 | 659 | 670 | 3,000 |
| 2024/07/19 | 657 | 679 | 657 | 675 | 5,100 |
| 2024/07/18 | 678 | 680 | 670 | 676 | 3,900 |
| 2024/07/17 | 681 | 690 | 675 | 675 | 3,200 |
| 2024/07/16 | 688 | 690 | 678 | 681 | 2,400 |
| 2024/07/12 | 680 | 691 | 676 | 685 | 3,600 |
| 2024/07/11 | 680 | 700 | 674 | 689 | 7,500 |
| 2024/07/10 | 696 | 696 | 665 | 680 | 8,500 |
| 2024/07/09 | 700 | 704 | 696 | 697 | 1,400 |
| 2024/07/08 | 701 | 701 | 690 | 700 | 800 |
| 2024/07/05 | 714 | 714 | 689 | 700 | 3,600 |
| 2024/07/04 | 722 | 722 | 677 | 709 | 6,400 |
| 2024/07/03 | 702 | 725 | 685 | 722 | 10,200 |
| 2024/07/02 | 704 | 704 | 692 | 701 | 5,300 |
| 2024/07/01 | 701 | 709 | 694 | 697 | 8,800 |
| 2024/06/28 | 708 | 717 | 701 | 714 | 2,800 |
| 2024/06/27 | 719 | 719 | 700 | 706 | 3,700 |
| 2024/06/26 | 710 | 720 | 702 | 720 | 8,400 |
| 2024/06/25 | 708 | 728 | 696 | 710 | 13,600 |
| 2024/06/24 | 717 | 735 | 717 | 720 | 4,200 |
| 2024/06/21 | 733 | 745 | 732 | 732 | 1,700 |
| 2024/06/20 | 728 | 729 | 723 | 728 | 1,500 |
| 2024/06/19 | 736 | 739 | 728 | 732 | 3,700 |
| 2024/06/18 | 738 | 747 | 731 | 739 | 2,800 |
| 2024/06/17 | 723 | 745 | 714 | 740 | 2,500 |
| 2024/06/14 | 711 | 755 | 711 | 729 | 13,000 |
| 2024/06/13 | 718 | 730 | 718 | 720 | 1,000 |
| 2024/06/12 | 728 | 734 | 712 | 719 | 2,900 |
| 2024/06/11 | 705 | 721 | 705 | 721 | 1,800 |
| 2024/06/10 | 699 | 715 | 698 | 709 | 3,800 |
| 2024/06/07 | 700 | 704 | 666 | 689 | 5,400 |
| 2024/06/06 | 719 | 719 | 700 | 701 | 2,700 |
| 2024/06/05 | 730 | 730 | 702 | 725 | 2,400 |
| 2024/06/04 | 684 | 727 | 679 | 716 | 8,400 |
| 2024/06/03 | 675 | 699 | 665 | 686 | 5,400 |
| 2024/05/31 | 662 | 678 | 649 | 673 | 6,000 |
| 2024/05/30 | 660 | 674 | 636 | 668 | 8,000 |
| 2024/05/29 | 681 | 684 | 663 | 665 | 5,400 |
| 2024/05/28 | 684 | 693 | 681 | 683 | 3,700 |
| 2024/05/27 | 710 | 710 | 668 | 681 | 11,400 |
| 2024/05/24 | 698 | 711 | 692 | 711 | 4,900 |
| 2024/05/23 | 712 | 712 | 697 | 705 | 6,200 |
| 2024/05/22 | 707 | 712 | 707 | 712 | 900 |
| 2024/05/21 | 734 | 734 | 694 | 707 | 13,600 |
| 2024/05/20 | 725 | 739 | 725 | 726 | 3,700 |
| 2024/05/17 | 719 | 740 | 702 | 730 | 8,100 |
| 2024/05/16 | 724 | 725 | 696 | 719 | 6,300 |
| 2024/05/15 | 715 | 759 | 714 | 724 | 16,500 |
| 2024/05/14 | 774 | 790 | 765 | 779 | 4,300 |
| 2024/05/13 | 778 | 780 | 758 | 774 | 8,200 |
| 2024/05/10 | 769 | 780 | 769 | 773 | 2,400 |
| 2024/05/09 | 783 | 785 | 744 | 768 | 6,300 |
| 2024/05/08 | 760 | 774 | 760 | 769 | 3,500 |
| 2024/05/07 | 754 | 772 | 754 | 757 | 3,300 |
| 2024/05/02 | 759 | 762 | 743 | 754 | 2,500 |
| 2024/05/01 | 768 | 768 | 740 | 760 | 3,800 |
| 2024/04/30 | 781 | 781 | 766 | 768 | 3,200 |
| 2024/04/26 | 776 | 777 | 765 | 765 | 1,100 |
| 2024/04/25 | 772 | 774 | 759 | 769 | 1,400 |
| 2024/04/24 | 741 | 774 | 741 | 772 | 4,200 |
| 2024/04/23 | 744 | 751 | 730 | 741 | 6,100 |
| 2024/04/22 | 741 | 750 | 730 | 741 | 2,700 |
| 2024/04/19 | 775 | 775 | 695 | 741 | 18,800 |
| 2024/04/18 | 746 | 775 | 746 | 774 | 5,100 |
| 2024/04/17 | 761 | 780 | 735 | 753 | 16,000 |
| 2024/04/16 | 790 | 790 | 771 | 776 | 3,800 |
| 2024/04/15 | 770 | 796 | 770 | 796 | 4,000 |
| 2024/04/12 | 794 | 812 | 779 | 785 | 9,400 |
| 2024/04/11 | 780 | 799 | 765 | 799 | 5,400 |
| 2024/04/10 | 775 | 797 | 775 | 790 | 3,200 |
| 2024/04/09 | 772 | 773 | 750 | 770 | 13,800 |
| 2024/04/08 | 780 | 787 | 771 | 771 | 4,500 |
| 2024/04/05 | 760 | 785 | 745 | 771 | 17,600 |
| 2024/04/04 | 800 | 821 | 773 | 790 | 22,500 |
| 2024/04/03 | 776 | 806 | 763 | 795 | 23,600 |
| 2024/04/02 | 808 | 808 | 775 | 790 | 17,400 |
| 2024/04/01 | 830 | 834 | 810 | 813 | 9,200 |
| 2024/03/29 | 814 | 835 | 801 | 831 | 10,700 |
| 2024/03/28 | 843 | 858 | 806 | 819 | 25,600 |
| 2024/03/27 | 840 | 863 | 836 | 851 | 8,900 |
| 2024/03/26 | 843 | 874 | 840 | 844 | 24,100 |
| 2024/03/25 | 871 | 908 | 850 | 852 | 36,100 |
| 2024/03/22 | 903 | 903 | 871 | 886 | 23,900 |
| 2024/03/21 | 900 | 910 | 883 | 896 | 21,600 |
| 2024/03/19 | 901 | 903 | 878 | 899 | 10,000 |
| 2024/03/18 | 874 | 908 | 874 | 899 | 18,000 |
| 2024/03/15 | 865 | 873 | 847 | 859 | 10,500 |
| 2024/03/14 | 875 | 889 | 851 | 875 | 19,400 |
| 2024/03/13 | 923 | 923 | 881 | 883 | 16,000 |
| 2024/03/12 | 865 | 922 | 865 | 915 | 33,200 |
| 2024/03/11 | 900 | 900 | 857 | 876 | 22,000 |
| 2024/03/08 | 867 | 922 | 867 | 906 | 37,900 |
| 2024/03/07 | 896 | 900 | 870 | 874 | 30,100 |
| 2024/03/06 | 872 | 893 | 860 | 890 | 17,100 |
| 2024/03/05 | 858 | 884 | 838 | 880 | 17,300 |
| 2024/03/04 | 824 | 859 | 824 | 859 | 24,400 |
| 2024/03/01 | 853 | 878 | 800 | 824 | 48,400 |
| 2024/02/29 | 895 | 899 | 846 | 853 | 21,200 |
| 2024/02/28 | 850 | 888 | 850 | 880 | 27,500 |
| 2024/02/27 | 866 | 890 | 848 | 853 | 19,900 |
| 2024/02/26 | 880 | 895 | 856 | 861 | 34,500 |
| 2024/02/22 | 910 | 928 | 866 | 886 | 38,500 |
| 2024/02/21 | 924 | 943 | 891 | 900 | 41,400 |
| 2024/02/20 | 855 | 989 | 845 | 919 | 193,900 |
| 2024/02/19 | 810 | 885 | 807 | 855 | 75,500 |
| 2024/02/16 | 731 | 799 | 728 | 799 | 53,900 |
| 2024/02/15 | 759 | 767 | 735 | 736 | 31,700 |
| 2024/02/14 | 775 | 775 | 751 | 759 | 15,900 |
| 2024/02/13 | 760 | 794 | 755 | 775 | 45,000 |
| 2024/02/09 | 764 | 777 | 757 | 758 | 11,900 |
| 2024/02/08 | 790 | 790 | 759 | 767 | 20,500 |
| 2024/02/07 | 790 | 805 | 767 | 788 | 33,900 |
| 2024/02/06 | 812 | 813 | 790 | 793 | 31,100 |
| 2024/02/05 | 812 | 836 | 797 | 812 | 33,500 |
| 2024/02/02 | 780 | 839 | 780 | 812 | 91,700 |
| 2024/02/01 | 758 | 780 | 756 | 780 | 20,700 |
| 2024/01/31 | 760 | 777 | 746 | 760 | 23,900 |
| 2024/01/30 | 729 | 817 | 729 | 771 | 139,000 |
| 2024/01/29 | 770 | 771 | 725 | 729 | 99,500 |
| 2024/01/26 | 830 | 840 | 770 | 770 | 88,400 |
| 2024/01/25 | 802 | 834 | 778 | 807 | 249,500 |
| 2024/01/24 | 700 | 787 | 696 | 787 | 302,100 |
| 2024/01/23 | 728 | 737 | 687 | 687 | 32,900 |
| 2024/01/22 | 735 | 735 | 715 | 725 | 11,300 |
| 2024/01/19 | 711 | 734 | 710 | 720 | 12,800 |
| 2024/01/18 | 731 | 731 | 721 | 721 | 6,900 |
| 2024/01/17 | 761 | 768 | 736 | 737 | 14,000 |
| 2024/01/16 | 766 | 775 | 759 | 761 | 11,200 |
| 2024/01/15 | 756 | 773 | 755 | 766 | 11,200 |
| 2024/01/12 | 756 | 764 | 750 | 764 | 10,100 |
| 2024/01/11 | 775 | 781 | 754 | 760 | 18,600 |
| 2024/01/10 | 767 | 775 | 753 | 775 | 9,900 |
| 2024/01/09 | 760 | 773 | 747 | 767 | 9,100 |
| 2024/01/05 | 773 | 784 | 748 | 760 | 9,800 |
| 2024/01/04 | 778 | 784 | 745 | 775 | 11,900 |