2060 フィード・ワン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-2499599698599146,300991
2024-04-239991,00499299971,100999
2024-04-229571,000957996169,500996
2024-04-19937938903935143,600935
2024-04-18920945918940100,600940
2024-04-17985986929931152,400931
2024-04-161,0171,01797998495,400984
2024-04-151,0151,0311,0051,02186,1001,021
2024-04-121,0051,0231,0031,02395,3001,023
2024-04-119871,0029841,00247,5001,002
2024-04-101,0001,002981998116,400998
2024-04-099951,0029901,00255,3001,002
2024-04-089811,00398099895,900998
2024-04-059831,004967984180,500984
2024-04-049941,003975991100,300991
2024-04-039591,004955993120,200993
2024-04-02963972953968108,700968
2024-04-01980989962964115,400964
2024-03-2997498296697766,200977
2024-03-2898098196897095,900970
2024-03-279921,007987995240,600995
2024-03-261,0001,019976982227,000982
2024-03-251,0221,0251,0001,010205,1001,010
2024-03-221,0071,0289991,022123,7001,022
2024-03-211,0181,0209941,007138,9001,007
2024-03-191,0271,0301,0151,021115,5001,021
2024-03-181,0461,0461,0291,02968,0001,029
2024-03-151,0311,0481,0221,041140,7001,041
2024-03-141,0331,0381,0201,03154,8001,031
2024-03-131,0571,0611,0311,03286,3001,032
2024-03-121,0301,0531,0251,053127,8001,053
2024-03-111,0361,0401,0111,02479,4001,024
2024-03-081,0371,0611,0341,044225,3001,044
2024-03-071,0381,0541,0261,028155,1001,028
2024-03-061,0191,0491,0161,031126,3001,031
2024-03-051,0001,0279981,02397,4001,023
2024-03-041,0041,011992994105,700994
2024-03-011,0211,0251,0041,01370,0001,013
2024-02-291,0171,0371,0161,03182,6001,031
2024-02-281,0261,0311,0201,02166,1001,021
2024-02-271,0351,0551,0281,031107,6001,031
2024-02-261,0661,0681,0281,034117,8001,034
2024-02-221,0291,0571,0291,055108,9001,055
2024-02-211,0381,0401,0231,03466,9001,034
2024-02-201,0411,0661,0381,042240,5001,042
2024-02-199541,0159541,015216,3001,015
2024-02-1694897594796886,300968
2024-02-15972972938950128,900950
2024-02-1498498697097273,200972
2024-02-13970992956989132,600989
2024-02-09966982958965149,200965
2024-02-08983983954968179,400968
2024-02-07977990968988184,100988
2024-02-061,0201,020977977243,400977
2024-02-051,0141,0251,0021,020415,2001,020
2024-02-029021,0339021,0191,211,8001,019
2024-02-01888902884899157,300899
2024-01-31854891845887132,700887
2024-01-3085086084685275,400852
2024-01-2983885083584768,900847
2024-01-2683584583183380,400833
2024-01-2582483582483060,400830
2024-01-24841841818822128,300822
2024-01-2383584583584174,900841
2024-01-2284685183583571,700835
2024-01-1984984983784782,900847
2024-01-1884285084284958,700849
2024-01-1786186184284279,800842
2024-01-1685686185385998,800859
2024-01-15838856838852110,700852
2024-01-12848857833838171,300838
2024-01-11846848836841117,500841
2024-01-10836847832841173,200841
2024-01-0982783282383186,500831
2024-01-0583083182282777,500827
2024-01-0481682880682883,000828

分割・併合履歴 : [2020-09-29]1株→0.2株