2060 フィード・ワン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 855 | 876 | 850 | 876 | 143,900 | 876 |
| 2025-04-02 | 889 | 892 | 876 | 881 | 56,400 | 881 |
| 2025-04-01 | 876 | 893 | 870 | 888 | 106,500 | 888 |
| 2025-03-31 | 888 | 892 | 873 | 873 | 180,500 | 873 |
| 2025-03-28 | 904 | 909 | 897 | 900 | 98,000 | 900 |
| 2025-03-27 | 905 | 916 | 901 | 916 | 70,400 | 916 |
| 2025-03-26 | 914 | 917 | 902 | 910 | 67,800 | 910 |
| 2025-03-25 | 902 | 912 | 898 | 910 | 76,200 | 910 |
| 2025-03-24 | 900 | 905 | 898 | 902 | 70,300 | 902 |
| 2025-03-21 | 898 | 908 | 898 | 900 | 106,000 | 900 |
| 2025-03-19 | 902 | 911 | 900 | 908 | 66,400 | 908 |
| 2025-03-18 | 907 | 916 | 901 | 904 | 78,900 | 904 |
| 2025-03-17 | 913 | 913 | 903 | 906 | 69,000 | 906 |
| 2025-03-14 | 909 | 918 | 900 | 907 | 135,900 | 907 |
| 2025-03-13 | 910 | 913 | 891 | 901 | 129,100 | 901 |
| 2025-03-12 | 870 | 908 | 870 | 903 | 158,800 | 903 |
| 2025-03-11 | 859 | 879 | 846 | 874 | 208,500 | 874 |
| 2025-03-10 | 840 | 910 | 836 | 874 | 624,700 | 874 |
| 2025-03-07 | 835 | 835 | 821 | 834 | 56,000 | 834 |
| 2025-03-06 | 822 | 836 | 822 | 832 | 92,700 | 832 |
| 2025-03-05 | 812 | 824 | 810 | 820 | 45,200 | 820 |
| 2025-03-04 | 821 | 823 | 811 | 812 | 71,600 | 812 |
| 2025-03-03 | 821 | 827 | 816 | 820 | 48,600 | 820 |
| 2025-02-28 | 823 | 824 | 803 | 806 | 243,600 | 806 |
| 2025-02-27 | 810 | 832 | 810 | 823 | 100,400 | 823 |
| 2025-02-26 | 800 | 810 | 797 | 809 | 78,800 | 809 |
| 2025-02-25 | 800 | 809 | 796 | 800 | 157,800 | 800 |
| 2025-02-21 | 804 | 805 | 798 | 802 | 89,400 | 802 |
| 2025-02-20 | 809 | 809 | 797 | 800 | 130,400 | 800 |
| 2025-02-19 | 781 | 810 | 781 | 810 | 192,900 | 810 |
| 2025-02-18 | 776 | 776 | 768 | 774 | 55,100 | 774 |
| 2025-02-17 | 776 | 780 | 771 | 771 | 46,200 | 771 |
| 2025-02-14 | 784 | 787 | 772 | 772 | 78,400 | 772 |
| 2025-02-13 | 780 | 783 | 773 | 782 | 65,900 | 782 |
| 2025-02-12 | 788 | 788 | 772 | 772 | 90,200 | 772 |
| 2025-02-10 | 788 | 790 | 778 | 782 | 112,500 | 782 |
| 2025-02-07 | 787 | 802 | 787 | 788 | 152,200 | 788 |
| 2025-02-06 | 810 | 825 | 801 | 821 | 181,400 | 821 |
| 2025-02-05 | 810 | 816 | 800 | 801 | 58,800 | 801 |
| 2025-02-04 | 828 | 831 | 806 | 810 | 182,300 | 810 |
| 2025-02-03 | 838 | 839 | 813 | 814 | 187,400 | 814 |
| 2025-01-31 | 849 | 851 | 834 | 847 | 116,700 | 847 |
| 2025-01-30 | 828 | 861 | 824 | 853 | 121,000 | 853 |
| 2025-01-29 | 811 | 830 | 811 | 824 | 79,700 | 824 |
| 2025-01-28 | 810 | 826 | 809 | 810 | 71,700 | 810 |
| 2025-01-27 | 805 | 831 | 804 | 814 | 141,300 | 814 |
| 2025-01-24 | 771 | 812 | 767 | 802 | 130,100 | 802 |
| 2025-01-23 | 771 | 771 | 762 | 767 | 85,100 | 767 |
| 2025-01-22 | 776 | 777 | 766 | 770 | 52,800 | 770 |
| 2025-01-21 | 782 | 782 | 772 | 772 | 63,900 | 772 |
| 2025-01-20 | 779 | 784 | 773 | 782 | 59,100 | 782 |
| 2025-01-17 | 777 | 781 | 773 | 776 | 52,700 | 776 |
| 2025-01-16 | 782 | 787 | 775 | 775 | 47,800 | 775 |
| 2025-01-15 | 783 | 787 | 777 | 781 | 45,000 | 781 |
| 2025-01-14 | 780 | 785 | 772 | 779 | 66,200 | 779 |
| 2025-01-10 | 785 | 788 | 778 | 779 | 82,700 | 779 |
| 2025-01-09 | 803 | 804 | 789 | 789 | 72,100 | 789 |
| 2025-01-08 | 812 | 820 | 804 | 804 | 89,200 | 804 |
| 2025-01-07 | 808 | 819 | 799 | 818 | 107,800 | 818 |
| 2025-01-06 | 806 | 812 | 802 | 808 | 66,000 | 808 |
分割・併合履歴 ： [2020-09-29]1株→0.2株