4052 フィーチャ(株) の時系列データ [2023年度]

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

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