4052 フィーチャ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 494 | 497 | 490 | 490 | 11,700 | 490 |
| 2024-11-20 | 484 | 498 | 484 | 498 | 8,400 | 498 |
| 2024-11-19 | 472 | 491 | 472 | 485 | 9,900 | 485 |
| 2024-11-18 | 465 | 480 | 457 | 469 | 8,500 | 469 |
| 2024-11-15 | 474 | 480 | 460 | 467 | 15,200 | 467 |
| 2024-11-14 | 490 | 496 | 472 | 482 | 14,000 | 482 |
| 2024-11-13 | 497 | 497 | 479 | 488 | 9,500 | 488 |
| 2024-11-12 | 492 | 500 | 492 | 496 | 3,900 | 496 |
| 2024-11-11 | 492 | 499 | 492 | 492 | 1,900 | 492 |
| 2024-11-08 | 497 | 502 | 492 | 492 | 3,800 | 492 |
| 2024-11-07 | 491 | 492 | 490 | 490 | 2,100 | 490 |
| 2024-11-06 | 498 | 502 | 491 | 491 | 3,800 | 491 |
| 2024-11-05 | 495 | 500 | 490 | 490 | 4,000 | 490 |
| 2024-11-01 | 491 | 498 | 490 | 494 | 4,100 | 494 |
| 2024-10-31 | 500 | 500 | 495 | 497 | 3,700 | 497 |
| 2024-10-30 | 501 | 503 | 497 | 499 | 6,400 | 499 |
| 2024-10-29 | 494 | 501 | 491 | 498 | 2,800 | 498 |
| 2024-10-28 | 490 | 501 | 487 | 497 | 5,400 | 497 |
| 2024-10-25 | 492 | 500 | 488 | 496 | 4,300 | 496 |
| 2024-10-24 | 492 | 493 | 488 | 493 | 2,800 | 493 |
| 2024-10-23 | 492 | 499 | 492 | 492 | 3,600 | 492 |
| 2024-10-22 | 504 | 504 | 490 | 491 | 20,500 | 491 |
| 2024-10-21 | 502 | 509 | 501 | 509 | 11,600 | 509 |
| 2024-10-18 | 507 | 510 | 500 | 506 | 8,900 | 506 |
| 2024-10-17 | 509 | 515 | 504 | 507 | 5,900 | 507 |
| 2024-10-16 | 509 | 522 | 508 | 508 | 4,900 | 508 |
| 2024-10-15 | 535 | 535 | 508 | 508 | 12,800 | 508 |
| 2024-10-11 | 543 | 546 | 500 | 516 | 30,300 | 516 |
| 2024-10-10 | 582 | 582 | 536 | 542 | 44,500 | 542 |
| 2024-10-09 | 529 | 593 | 529 | 581 | 135,400 | 581 |
| 2024-10-08 | 488 | 522 | 484 | 519 | 25,100 | 519 |
| 2024-10-07 | 495 | 499 | 485 | 488 | 4,900 | 488 |
| 2024-10-04 | 502 | 502 | 480 | 491 | 12,300 | 491 |
| 2024-10-03 | 497 | 506 | 497 | 502 | 6,600 | 502 |
| 2024-10-02 | 508 | 508 | 493 | 501 | 4,200 | 501 |
| 2024-10-01 | 502 | 508 | 502 | 508 | 3,100 | 508 |
| 2024-09-30 | 502 | 511 | 500 | 501 | 6,600 | 501 |
| 2024-09-27 | 505 | 519 | 504 | 508 | 5,800 | 508 |
| 2024-09-26 | 511 | 520 | 503 | 507 | 2,700 | 507 |
| 2024-09-25 | 502 | 522 | 498 | 510 | 7,300 | 510 |
| 2024-09-24 | 509 | 512 | 502 | 502 | 9,700 | 502 |
| 2024-09-20 | 526 | 528 | 516 | 520 | 6,600 | 520 |
| 2024-09-19 | 528 | 532 | 523 | 526 | 3,900 | 526 |
| 2024-09-18 | 525 | 530 | 520 | 520 | 2,600 | 520 |
| 2024-09-17 | 520 | 525 | 514 | 521 | 2,400 | 521 |
| 2024-09-13 | 538 | 538 | 511 | 520 | 4,000 | 520 |
| 2024-09-12 | 531 | 544 | 531 | 538 | 2,500 | 538 |
| 2024-09-11 | 530 | 530 | 510 | 515 | 3,500 | 515 |
| 2024-09-10 | 528 | 535 | 528 | 535 | 700 | 535 |
| 2024-09-09 | 510 | 537 | 510 | 528 | 3,700 | 528 |
| 2024-09-06 | 537 | 545 | 522 | 530 | 5,000 | 530 |
| 2024-09-05 | 526 | 538 | 526 | 537 | 1,800 | 537 |
| 2024-09-04 | 550 | 558 | 506 | 534 | 19,300 | 534 |
| 2024-09-03 | 582 | 585 | 568 | 568 | 12,700 | 568 |
| 2024-09-02 | 590 | 590 | 580 | 580 | 1,500 | 580 |
| 2024-08-30 | 583 | 595 | 583 | 589 | 1,300 | 589 |
| 2024-08-29 | 585 | 588 | 578 | 585 | 5,700 | 585 |
| 2024-08-28 | 595 | 598 | 587 | 595 | 2,900 | 595 |
| 2024-08-27 | 590 | 599 | 587 | 595 | 4,500 | 595 |
| 2024-08-26 | 591 | 591 | 580 | 590 | 4,200 | 590 |
| 2024-08-23 | 585 | 599 | 575 | 591 | 11,900 | 591 |
| 2024-08-22 | 601 | 604 | 586 | 587 | 5,800 | 587 |
| 2024-08-21 | 609 | 609 | 593 | 604 | 2,100 | 604 |
| 2024-08-20 | 603 | 609 | 591 | 609 | 4,100 | 609 |
| 2024-08-19 | 590 | 604 | 578 | 596 | 10,900 | 596 |
| 2024-08-16 | 601 | 605 | 591 | 594 | 4,600 | 594 |
| 2024-08-15 | 589 | 602 | 570 | 589 | 16,200 | 589 |
| 2024-08-14 | 554 | 559 | 538 | 559 | 7,000 | 559 |
| 2024-08-13 | 530 | 535 | 498 | 526 | 6,600 | 526 |
| 2024-08-09 | 539 | 540 | 508 | 520 | 5,800 | 520 |
| 2024-08-08 | 510 | 528 | 502 | 520 | 8,400 | 520 |
| 2024-08-07 | 480 | 535 | 464 | 530 | 24,000 | 530 |
| 2024-08-06 | 498 | 540 | 493 | 506 | 14,300 | 506 |
| 2024-08-05 | 533 | 583 | 493 | 493 | 34,700 | 493 |
| 2024-08-02 | 621 | 628 | 592 | 593 | 8,400 | 593 |
| 2024-08-01 | 661 | 661 | 616 | 631 | 3,800 | 631 |
| 2024-07-31 | 672 | 672 | 656 | 662 | 4,500 | 662 |
| 2024-07-30 | 631 | 677 | 631 | 672 | 14,900 | 672 |
| 2024-07-29 | 634 | 638 | 624 | 627 | 3,500 | 627 |
| 2024-07-26 | 608 | 647 | 601 | 634 | 16,600 | 634 |
| 2024-07-25 | 660 | 667 | 638 | 638 | 7,400 | 638 |
| 2024-07-24 | 659 | 670 | 659 | 669 | 5,300 | 669 |
| 2024-07-23 | 672 | 672 | 658 | 670 | 1,900 | 670 |
| 2024-07-22 | 670 | 670 | 659 | 670 | 3,000 | 670 |
| 2024-07-19 | 657 | 679 | 657 | 675 | 5,100 | 675 |
| 2024-07-18 | 678 | 680 | 670 | 676 | 3,900 | 676 |
| 2024-07-17 | 681 | 690 | 675 | 675 | 3,200 | 675 |
| 2024-07-16 | 688 | 690 | 678 | 681 | 2,400 | 681 |
| 2024-07-12 | 680 | 691 | 676 | 685 | 3,600 | 685 |
| 2024-07-11 | 680 | 700 | 674 | 689 | 7,500 | 689 |
| 2024-07-10 | 696 | 696 | 665 | 680 | 8,500 | 680 |
| 2024-07-09 | 700 | 704 | 696 | 697 | 1,400 | 697 |
| 2024-07-08 | 701 | 701 | 690 | 700 | 800 | 700 |
| 2024-07-05 | 714 | 714 | 689 | 700 | 3,600 | 700 |
| 2024-07-04 | 722 | 722 | 677 | 709 | 6,400 | 709 |
| 2024-07-03 | 702 | 725 | 685 | 722 | 10,200 | 722 |
| 2024-07-02 | 704 | 704 | 692 | 701 | 5,300 | 701 |
| 2024-07-01 | 701 | 709 | 694 | 697 | 8,800 | 697 |
| 2024-06-28 | 708 | 717 | 701 | 714 | 2,800 | 714 |
| 2024-06-27 | 719 | 719 | 700 | 706 | 3,700 | 706 |
| 2024-06-26 | 710 | 720 | 702 | 720 | 8,400 | 720 |
| 2024-06-25 | 708 | 728 | 696 | 710 | 13,600 | 710 |
| 2024-06-24 | 717 | 735 | 717 | 720 | 4,200 | 720 |
| 2024-06-21 | 733 | 745 | 732 | 732 | 1,700 | 732 |
| 2024-06-20 | 728 | 729 | 723 | 728 | 1,500 | 728 |
| 2024-06-19 | 736 | 739 | 728 | 732 | 3,700 | 732 |
| 2024-06-18 | 738 | 747 | 731 | 739 | 2,800 | 739 |
| 2024-06-17 | 723 | 745 | 714 | 740 | 2,500 | 740 |
| 2024-06-14 | 711 | 755 | 711 | 729 | 13,000 | 729 |
| 2024-06-13 | 718 | 730 | 718 | 720 | 1,000 | 720 |
| 2024-06-12 | 728 | 734 | 712 | 719 | 2,900 | 719 |
| 2024-06-11 | 705 | 721 | 705 | 721 | 1,800 | 721 |
| 2024-06-10 | 699 | 715 | 698 | 709 | 3,800 | 709 |
| 2024-06-07 | 700 | 704 | 666 | 689 | 5,400 | 689 |
| 2024-06-06 | 719 | 719 | 700 | 701 | 2,700 | 701 |
| 2024-06-05 | 730 | 730 | 702 | 725 | 2,400 | 725 |
| 2024-06-04 | 684 | 727 | 679 | 716 | 8,400 | 716 |
| 2024-06-03 | 675 | 699 | 665 | 686 | 5,400 | 686 |
| 2024-05-31 | 662 | 678 | 649 | 673 | 6,000 | 673 |
| 2024-05-30 | 660 | 674 | 636 | 668 | 8,000 | 668 |
| 2024-05-29 | 681 | 684 | 663 | 665 | 5,400 | 665 |
| 2024-05-28 | 684 | 693 | 681 | 683 | 3,700 | 683 |
| 2024-05-27 | 710 | 710 | 668 | 681 | 11,400 | 681 |
| 2024-05-24 | 698 | 711 | 692 | 711 | 4,900 | 711 |
| 2024-05-23 | 712 | 712 | 697 | 705 | 6,200 | 705 |
| 2024-05-22 | 707 | 712 | 707 | 712 | 900 | 712 |
| 2024-05-21 | 734 | 734 | 694 | 707 | 13,600 | 707 |
| 2024-05-20 | 725 | 739 | 725 | 726 | 3,700 | 726 |
| 2024-05-17 | 719 | 740 | 702 | 730 | 8,100 | 730 |
| 2024-05-16 | 724 | 725 | 696 | 719 | 6,300 | 719 |
| 2024-05-15 | 715 | 759 | 714 | 724 | 16,500 | 724 |
| 2024-05-14 | 774 | 790 | 765 | 779 | 4,300 | 779 |
| 2024-05-13 | 778 | 780 | 758 | 774 | 8,200 | 774 |
| 2024-05-10 | 769 | 780 | 769 | 773 | 2,400 | 773 |
| 2024-05-09 | 783 | 785 | 744 | 768 | 6,300 | 768 |
| 2024-05-08 | 760 | 774 | 760 | 769 | 3,500 | 769 |
| 2024-05-07 | 754 | 772 | 754 | 757 | 3,300 | 757 |
| 2024-05-02 | 759 | 762 | 743 | 754 | 2,500 | 754 |
| 2024-05-01 | 768 | 768 | 740 | 760 | 3,800 | 760 |
| 2024-04-30 | 781 | 781 | 766 | 768 | 3,200 | 768 |
| 2024-04-26 | 776 | 777 | 765 | 765 | 1,100 | 765 |
| 2024-04-25 | 772 | 774 | 759 | 769 | 1,400 | 769 |
| 2024-04-24 | 741 | 774 | 741 | 772 | 4,200 | 772 |
| 2024-04-23 | 744 | 751 | 730 | 741 | 6,100 | 741 |
| 2024-04-22 | 741 | 750 | 730 | 741 | 2,700 | 741 |
| 2024-04-19 | 775 | 775 | 695 | 741 | 18,800 | 741 |
| 2024-04-18 | 746 | 775 | 746 | 774 | 5,100 | 774 |
| 2024-04-17 | 761 | 780 | 735 | 753 | 16,000 | 753 |
| 2024-04-16 | 790 | 790 | 771 | 776 | 3,800 | 776 |
| 2024-04-15 | 770 | 796 | 770 | 796 | 4,000 | 796 |
| 2024-04-12 | 794 | 812 | 779 | 785 | 9,400 | 785 |
| 2024-04-11 | 780 | 799 | 765 | 799 | 5,400 | 799 |
| 2024-04-10 | 775 | 797 | 775 | 790 | 3,200 | 790 |
| 2024-04-09 | 772 | 773 | 750 | 770 | 13,800 | 770 |
| 2024-04-08 | 780 | 787 | 771 | 771 | 4,500 | 771 |
| 2024-04-05 | 760 | 785 | 745 | 771 | 17,600 | 771 |
| 2024-04-04 | 800 | 821 | 773 | 790 | 22,500 | 790 |
| 2024-04-03 | 776 | 806 | 763 | 795 | 23,600 | 795 |
| 2024-04-02 | 808 | 808 | 775 | 790 | 17,400 | 790 |
| 2024-04-01 | 830 | 834 | 810 | 813 | 9,200 | 813 |
| 2024-03-29 | 814 | 835 | 801 | 831 | 10,700 | 831 |
| 2024-03-28 | 843 | 858 | 806 | 819 | 25,600 | 819 |
| 2024-03-27 | 840 | 863 | 836 | 851 | 8,900 | 851 |
| 2024-03-26 | 843 | 874 | 840 | 844 | 24,100 | 844 |
| 2024-03-25 | 871 | 908 | 850 | 852 | 36,100 | 852 |
| 2024-03-22 | 903 | 903 | 871 | 886 | 23,900 | 886 |
| 2024-03-21 | 900 | 910 | 883 | 896 | 21,600 | 896 |
| 2024-03-19 | 901 | 903 | 878 | 899 | 10,000 | 899 |
| 2024-03-18 | 874 | 908 | 874 | 899 | 18,000 | 899 |
| 2024-03-15 | 865 | 873 | 847 | 859 | 10,500 | 859 |
| 2024-03-14 | 875 | 889 | 851 | 875 | 19,400 | 875 |
| 2024-03-13 | 923 | 923 | 881 | 883 | 16,000 | 883 |
| 2024-03-12 | 865 | 922 | 865 | 915 | 33,200 | 915 |
| 2024-03-11 | 900 | 900 | 857 | 876 | 22,000 | 876 |
| 2024-03-08 | 867 | 922 | 867 | 906 | 37,900 | 906 |
| 2024-03-07 | 896 | 900 | 870 | 874 | 30,100 | 874 |
| 2024-03-06 | 872 | 893 | 860 | 890 | 17,100 | 890 |
| 2024-03-05 | 858 | 884 | 838 | 880 | 17,300 | 880 |
| 2024-03-04 | 824 | 859 | 824 | 859 | 24,400 | 859 |
| 2024-03-01 | 853 | 878 | 800 | 824 | 48,400 | 824 |
| 2024-02-29 | 895 | 899 | 846 | 853 | 21,200 | 853 |
| 2024-02-28 | 850 | 888 | 850 | 880 | 27,500 | 880 |
| 2024-02-27 | 866 | 890 | 848 | 853 | 19,900 | 853 |
| 2024-02-26 | 880 | 895 | 856 | 861 | 34,500 | 861 |
| 2024-02-22 | 910 | 928 | 866 | 886 | 38,500 | 886 |
| 2024-02-21 | 924 | 943 | 891 | 900 | 41,400 | 900 |
| 2024-02-20 | 855 | 989 | 845 | 919 | 193,900 | 919 |
| 2024-02-19 | 810 | 885 | 807 | 855 | 75,500 | 855 |
| 2024-02-16 | 731 | 799 | 728 | 799 | 53,900 | 799 |
| 2024-02-15 | 759 | 767 | 735 | 736 | 31,700 | 736 |
| 2024-02-14 | 775 | 775 | 751 | 759 | 15,900 | 759 |
| 2024-02-13 | 760 | 794 | 755 | 775 | 45,000 | 775 |
| 2024-02-09 | 764 | 777 | 757 | 758 | 11,900 | 758 |
| 2024-02-08 | 790 | 790 | 759 | 767 | 20,500 | 767 |
| 2024-02-07 | 790 | 805 | 767 | 788 | 33,900 | 788 |
| 2024-02-06 | 812 | 813 | 790 | 793 | 31,100 | 793 |
| 2024-02-05 | 812 | 836 | 797 | 812 | 33,500 | 812 |
| 2024-02-02 | 780 | 839 | 780 | 812 | 91,700 | 812 |
| 2024-02-01 | 758 | 780 | 756 | 780 | 20,700 | 780 |
| 2024-01-31 | 760 | 777 | 746 | 760 | 23,900 | 760 |
| 2024-01-30 | 729 | 817 | 729 | 771 | 139,000 | 771 |
| 2024-01-29 | 770 | 771 | 725 | 729 | 99,500 | 729 |
| 2024-01-26 | 830 | 840 | 770 | 770 | 88,400 | 770 |
| 2024-01-25 | 802 | 834 | 778 | 807 | 249,500 | 807 |
| 2024-01-24 | 700 | 787 | 696 | 787 | 302,100 | 787 |
| 2024-01-23 | 728 | 737 | 687 | 687 | 32,900 | 687 |
| 2024-01-22 | 735 | 735 | 715 | 725 | 11,300 | 725 |
| 2024-01-19 | 711 | 734 | 710 | 720 | 12,800 | 720 |
| 2024-01-18 | 731 | 731 | 721 | 721 | 6,900 | 721 |
| 2024-01-17 | 761 | 768 | 736 | 737 | 14,000 | 737 |
| 2024-01-16 | 766 | 775 | 759 | 761 | 11,200 | 761 |
| 2024-01-15 | 756 | 773 | 755 | 766 | 11,200 | 766 |
| 2024-01-12 | 756 | 764 | 750 | 764 | 10,100 | 764 |
| 2024-01-11 | 775 | 781 | 754 | 760 | 18,600 | 760 |
| 2024-01-10 | 767 | 775 | 753 | 775 | 9,900 | 775 |
| 2024-01-09 | 760 | 773 | 747 | 767 | 9,100 | 767 |
| 2024-01-05 | 773 | 784 | 748 | 760 | 9,800 | 760 |
| 2024-01-04 | 778 | 784 | 745 | 775 | 11,900 | 775 |
分割・併合履歴 ： なし
