2060 フィード・ワン(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 |
---|---|---|---|---|---|---|
2023-03-31 | 680 | 684 | 664 | 676 | 70,000 | 676 |
2023-03-30 | 675 | 679 | 670 | 679 | 41,300 | 679 |
2023-03-29 | 678 | 683 | 677 | 683 | 59,500 | 683 |
2023-03-28 | 680 | 681 | 675 | 676 | 31,100 | 676 |
2023-03-27 | 672 | 677 | 669 | 674 | 33,300 | 674 |
2023-03-24 | 668 | 674 | 667 | 669 | 40,600 | 669 |
2023-03-23 | 661 | 675 | 659 | 673 | 44,700 | 673 |
2023-03-22 | 668 | 670 | 662 | 668 | 68,000 | 668 |
2023-03-20 | 662 | 666 | 660 | 661 | 80,100 | 661 |
2023-03-17 | 668 | 671 | 664 | 666 | 48,200 | 666 |
2023-03-16 | 664 | 671 | 662 | 671 | 74,600 | 671 |
2023-03-15 | 678 | 682 | 671 | 679 | 54,600 | 679 |
2023-03-14 | 673 | 682 | 665 | 675 | 112,500 | 675 |
2023-03-13 | 684 | 684 | 674 | 682 | 59,000 | 682 |
2023-03-10 | 695 | 700 | 689 | 691 | 74,700 | 691 |
2023-03-09 | 691 | 703 | 691 | 703 | 58,000 | 703 |
2023-03-08 | 695 | 697 | 689 | 691 | 40,400 | 691 |
2023-03-07 | 693 | 697 | 693 | 696 | 36,000 | 696 |
2023-03-06 | 691 | 694 | 684 | 693 | 44,200 | 693 |
2023-03-03 | 686 | 692 | 684 | 691 | 61,900 | 691 |
2023-03-02 | 687 | 690 | 684 | 686 | 32,400 | 686 |
2023-03-01 | 686 | 689 | 684 | 684 | 32,900 | 684 |
2023-02-28 | 690 | 690 | 684 | 686 | 43,400 | 686 |
2023-02-27 | 680 | 690 | 680 | 690 | 45,400 | 690 |
2023-02-24 | 677 | 681 | 676 | 681 | 28,300 | 681 |
2023-02-22 | 679 | 681 | 674 | 677 | 46,100 | 677 |
2023-02-21 | 684 | 684 | 680 | 682 | 25,900 | 682 |
2023-02-20 | 682 | 685 | 680 | 683 | 38,800 | 683 |
2023-02-17 | 678 | 682 | 677 | 679 | 25,900 | 679 |
2023-02-16 | 688 | 688 | 680 | 681 | 21,500 | 681 |
2023-02-15 | 690 | 690 | 681 | 681 | 28,700 | 681 |
2023-02-14 | 683 | 688 | 681 | 688 | 36,400 | 688 |
2023-02-13 | 676 | 681 | 676 | 679 | 28,700 | 679 |
2023-02-10 | 673 | 676 | 668 | 676 | 53,200 | 676 |
2023-02-09 | 677 | 681 | 674 | 677 | 37,100 | 677 |
2023-02-08 | 674 | 678 | 673 | 676 | 42,200 | 676 |
2023-02-07 | 681 | 681 | 674 | 675 | 19,400 | 675 |
2023-02-06 | 680 | 680 | 673 | 674 | 28,600 | 674 |
2023-02-03 | 680 | 683 | 674 | 678 | 33,800 | 678 |
2023-02-02 | 680 | 684 | 680 | 682 | 28,000 | 682 |
2023-02-01 | 691 | 691 | 681 | 682 | 27,300 | 682 |
2023-01-31 | 697 | 697 | 680 | 683 | 88,800 | 683 |
2023-01-30 | 694 | 697 | 693 | 696 | 37,900 | 696 |
2023-01-27 | 695 | 697 | 693 | 693 | 10,400 | 693 |
2023-01-26 | 700 | 700 | 693 | 693 | 24,900 | 693 |
2023-01-25 | 697 | 700 | 693 | 699 | 33,900 | 699 |
2023-01-24 | 708 | 708 | 696 | 700 | 82,200 | 700 |
2023-01-23 | 707 | 719 | 705 | 708 | 61,700 | 708 |
2023-01-20 | 708 | 723 | 702 | 704 | 78,600 | 704 |
2023-01-19 | 694 | 710 | 694 | 708 | 42,600 | 708 |
2023-01-18 | 690 | 704 | 690 | 699 | 33,800 | 699 |
2023-01-17 | 687 | 692 | 685 | 689 | 22,700 | 689 |
2023-01-16 | 689 | 694 | 686 | 687 | 38,800 | 687 |
2023-01-13 | 692 | 698 | 690 | 691 | 41,900 | 691 |
2023-01-12 | 703 | 707 | 694 | 694 | 33,000 | 694 |
2023-01-11 | 698 | 710 | 698 | 710 | 80,300 | 710 |
2023-01-10 | 695 | 715 | 692 | 692 | 83,100 | 692 |
2023-01-06 | 700 | 707 | 691 | 696 | 64,300 | 696 |
2023-01-05 | 700 | 710 | 699 | 702 | 64,800 | 702 |
2023-01-04 | 712 | 712 | 701 | 701 | 54,100 | 701 |
分割・併合履歴 : [2020-09-29]1株→0.2株