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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 937 | 938 | 903 | 935 | 143,600 | 935 |
| 2024-04-18 | 920 | 945 | 918 | 940 | 100,600 | 940 |
| 2024-04-17 | 985 | 986 | 929 | 931 | 152,400 | 931 |
| 2024-04-16 | 1,017 | 1,017 | 979 | 984 | 95,400 | 984 |
| 2024-04-15 | 1,015 | 1,031 | 1,005 | 1,021 | 86,100 | 1,021 |
| 2024-04-12 | 1,005 | 1,023 | 1,003 | 1,023 | 95,300 | 1,023 |
| 2024-04-11 | 987 | 1,002 | 984 | 1,002 | 47,500 | 1,002 |
| 2024-04-10 | 1,000 | 1,002 | 981 | 998 | 116,400 | 998 |
| 2024-04-09 | 995 | 1,002 | 990 | 1,002 | 55,300 | 1,002 |
| 2024-04-08 | 981 | 1,003 | 980 | 998 | 95,900 | 998 |
| 2024-04-05 | 983 | 1,004 | 967 | 984 | 180,500 | 984 |
| 2024-04-04 | 994 | 1,003 | 975 | 991 | 100,300 | 991 |
| 2024-04-03 | 959 | 1,004 | 955 | 993 | 120,200 | 993 |
| 2024-04-02 | 963 | 972 | 953 | 968 | 108,700 | 968 |
| 2024-04-01 | 980 | 989 | 962 | 964 | 115,400 | 964 |
| 2024-03-29 | 974 | 982 | 966 | 977 | 66,200 | 977 |
| 2024-03-28 | 980 | 981 | 968 | 970 | 95,900 | 970 |
| 2024-03-27 | 992 | 1,007 | 987 | 995 | 240,600 | 995 |
| 2024-03-26 | 1,000 | 1,019 | 976 | 982 | 227,000 | 982 |
| 2024-03-25 | 1,022 | 1,025 | 1,000 | 1,010 | 205,100 | 1,010 |
| 2024-03-22 | 1,007 | 1,028 | 999 | 1,022 | 123,700 | 1,022 |
| 2024-03-21 | 1,018 | 1,020 | 994 | 1,007 | 138,900 | 1,007 |
| 2024-03-19 | 1,027 | 1,030 | 1,015 | 1,021 | 115,500 | 1,021 |
| 2024-03-18 | 1,046 | 1,046 | 1,029 | 1,029 | 68,000 | 1,029 |
| 2024-03-15 | 1,031 | 1,048 | 1,022 | 1,041 | 140,700 | 1,041 |
| 2024-03-14 | 1,033 | 1,038 | 1,020 | 1,031 | 54,800 | 1,031 |
| 2024-03-13 | 1,057 | 1,061 | 1,031 | 1,032 | 86,300 | 1,032 |
| 2024-03-12 | 1,030 | 1,053 | 1,025 | 1,053 | 127,800 | 1,053 |
| 2024-03-11 | 1,036 | 1,040 | 1,011 | 1,024 | 79,400 | 1,024 |
| 2024-03-08 | 1,037 | 1,061 | 1,034 | 1,044 | 225,300 | 1,044 |
| 2024-03-07 | 1,038 | 1,054 | 1,026 | 1,028 | 155,100 | 1,028 |
| 2024-03-06 | 1,019 | 1,049 | 1,016 | 1,031 | 126,300 | 1,031 |
| 2024-03-05 | 1,000 | 1,027 | 998 | 1,023 | 97,400 | 1,023 |
| 2024-03-04 | 1,004 | 1,011 | 992 | 994 | 105,700 | 994 |
| 2024-03-01 | 1,021 | 1,025 | 1,004 | 1,013 | 70,000 | 1,013 |
| 2024-02-29 | 1,017 | 1,037 | 1,016 | 1,031 | 82,600 | 1,031 |
| 2024-02-28 | 1,026 | 1,031 | 1,020 | 1,021 | 66,100 | 1,021 |
| 2024-02-27 | 1,035 | 1,055 | 1,028 | 1,031 | 107,600 | 1,031 |
| 2024-02-26 | 1,066 | 1,068 | 1,028 | 1,034 | 117,800 | 1,034 |
| 2024-02-22 | 1,029 | 1,057 | 1,029 | 1,055 | 108,900 | 1,055 |
| 2024-02-21 | 1,038 | 1,040 | 1,023 | 1,034 | 66,900 | 1,034 |
| 2024-02-20 | 1,041 | 1,066 | 1,038 | 1,042 | 240,500 | 1,042 |
| 2024-02-19 | 954 | 1,015 | 954 | 1,015 | 216,300 | 1,015 |
| 2024-02-16 | 948 | 975 | 947 | 968 | 86,300 | 968 |
| 2024-02-15 | 972 | 972 | 938 | 950 | 128,900 | 950 |
| 2024-02-14 | 984 | 986 | 970 | 972 | 73,200 | 972 |
| 2024-02-13 | 970 | 992 | 956 | 989 | 132,600 | 989 |
| 2024-02-09 | 966 | 982 | 958 | 965 | 149,200 | 965 |
| 2024-02-08 | 983 | 983 | 954 | 968 | 179,400 | 968 |
| 2024-02-07 | 977 | 990 | 968 | 988 | 184,100 | 988 |
| 2024-02-06 | 1,020 | 1,020 | 977 | 977 | 243,400 | 977 |
| 2024-02-05 | 1,014 | 1,025 | 1,002 | 1,020 | 415,200 | 1,020 |
| 2024-02-02 | 902 | 1,033 | 902 | 1,019 | 1,211,800 | 1,019 |
| 2024-02-01 | 888 | 902 | 884 | 899 | 157,300 | 899 |
| 2024-01-31 | 854 | 891 | 845 | 887 | 132,700 | 887 |
| 2024-01-30 | 850 | 860 | 846 | 852 | 75,400 | 852 |
| 2024-01-29 | 838 | 850 | 835 | 847 | 68,900 | 847 |
| 2024-01-26 | 835 | 845 | 831 | 833 | 80,400 | 833 |
| 2024-01-25 | 824 | 835 | 824 | 830 | 60,400 | 830 |
| 2024-01-24 | 841 | 841 | 818 | 822 | 128,300 | 822 |
| 2024-01-23 | 835 | 845 | 835 | 841 | 74,900 | 841 |
| 2024-01-22 | 846 | 851 | 835 | 835 | 71,700 | 835 |
| 2024-01-19 | 849 | 849 | 837 | 847 | 82,900 | 847 |
| 2024-01-18 | 842 | 850 | 842 | 849 | 58,700 | 849 |
| 2024-01-17 | 861 | 861 | 842 | 842 | 79,800 | 842 |
| 2024-01-16 | 856 | 861 | 853 | 859 | 98,800 | 859 |
| 2024-01-15 | 838 | 856 | 838 | 852 | 110,700 | 852 |
| 2024-01-12 | 848 | 857 | 833 | 838 | 171,300 | 838 |
| 2024-01-11 | 846 | 848 | 836 | 841 | 117,500 | 841 |
| 2024-01-10 | 836 | 847 | 832 | 841 | 173,200 | 841 |
| 2024-01-09 | 827 | 832 | 823 | 831 | 86,500 | 831 |
| 2024-01-05 | 830 | 831 | 822 | 827 | 77,500 | 827 |
| 2024-01-04 | 816 | 828 | 806 | 828 | 83,000 | 828 |
分割・併合履歴 ： [2020-09-29]1株→0.2株
