4052 フィーチャ(株) の時系列データ [2022年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31