4052 フィーチャ(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 388 | 395 | 387 | 391 | 9,600 | 391 |
| 2025-05-21 | 395 | 395 | 387 | 390 | 10,400 | 390 |
| 2025-05-20 | 388 | 396 | 386 | 394 | 30,200 | 394 |
| 2025-05-19 | 373 | 387 | 373 | 387 | 14,100 | 387 |
| 2025-05-16 | 369 | 372 | 369 | 369 | 1,500 | 369 |
| 2025-05-15 | 366 | 372 | 365 | 368 | 5,500 | 368 |
| 2025-05-14 | 361 | 363 | 358 | 362 | 7,600 | 362 |
| 2025-05-13 | 365 | 369 | 361 | 369 | 8,500 | 369 |
| 2025-05-12 | 353 | 360 | 353 | 358 | 4,700 | 358 |
| 2025-05-09 | 351 | 359 | 351 | 353 | 4,200 | 353 |
| 2025-05-08 | 351 | 362 | 351 | 355 | 6,000 | 355 |
| 2025-05-07 | 344 | 378 | 344 | 351 | 81,600 | 351 |
| 2025-05-02 | 356 | 356 | 350 | 350 | 8,700 | 350 |
| 2025-05-01 | 362 | 365 | 343 | 348 | 9,700 | 348 |
| 2025-04-30 | 363 | 365 | 361 | 361 | 3,400 | 361 |
| 2025-04-28 | 368 | 368 | 356 | 363 | 12,600 | 363 |
| 2025-04-25 | 366 | 366 | 341 | 352 | 27,700 | 352 |
| 2025-04-24 | 373 | 379 | 361 | 366 | 16,900 | 366 |
| 2025-04-23 | 335 | 393 | 335 | 365 | 168,300 | 365 |
| 2025-04-22 | 339 | 350 | 333 | 343 | 5,300 | 343 |
| 2025-04-21 | 346 | 356 | 342 | 342 | 5,600 | 342 |
| 2025-04-18 | 346 | 359 | 341 | 346 | 7,700 | 346 |
| 2025-04-17 | 340 | 347 | 338 | 346 | 5,700 | 346 |
| 2025-04-16 | 337 | 347 | 335 | 343 | 6,100 | 343 |
| 2025-04-15 | 339 | 345 | 335 | 335 | 13,500 | 335 |
| 2025-04-14 | 318 | 358 | 316 | 347 | 53,400 | 347 |
| 2025-04-11 | 301 | 323 | 298 | 310 | 10,500 | 310 |
| 2025-04-10 | 323 | 331 | 305 | 309 | 9,300 | 309 |
| 2025-04-09 | 302 | 313 | 289 | 300 | 18,800 | 300 |
| 2025-04-08 | 303 | 315 | 300 | 301 | 16,700 | 301 |
| 2025-04-07 | 283 | 312 | 281 | 287 | 37,700 | 287 |
| 2025-04-04 | 355 | 359 | 315 | 339 | 43,800 | 339 |
| 2025-04-03 | 407 | 407 | 350 | 362 | 77,600 | 362 |
| 2025-04-02 | 410 | 412 | 408 | 408 | 3,700 | 408 |
| 2025-04-01 | 414 | 414 | 410 | 412 | 3,900 | 412 |
| 2025-03-31 | 415 | 415 | 405 | 412 | 11,800 | 412 |
| 2025-03-28 | 415 | 417 | 412 | 415 | 7,100 | 415 |
| 2025-03-27 | 417 | 419 | 415 | 415 | 5,700 | 415 |
| 2025-03-26 | 417 | 419 | 415 | 418 | 7,600 | 418 |
| 2025-03-25 | 424 | 424 | 416 | 417 | 11,800 | 417 |
| 2025-03-24 | 423 | 425 | 422 | 422 | 3,900 | 422 |
| 2025-03-21 | 423 | 426 | 423 | 423 | 3,300 | 423 |
| 2025-03-19 | 424 | 426 | 423 | 423 | 3,500 | 423 |
| 2025-03-18 | 423 | 427 | 423 | 423 | 4,100 | 423 |
| 2025-03-17 | 424 | 427 | 423 | 427 | 5,400 | 427 |
| 2025-03-14 | 426 | 427 | 423 | 426 | 6,300 | 426 |
| 2025-03-13 | 425 | 428 | 425 | 426 | 5,200 | 426 |
| 2025-03-12 | 429 | 430 | 422 | 428 | 6,300 | 428 |
| 2025-03-11 | 434 | 435 | 424 | 429 | 9,400 | 429 |
| 2025-03-10 | 434 | 442 | 434 | 437 | 2,700 | 437 |
| 2025-03-07 | 431 | 439 | 431 | 432 | 4,800 | 432 |
| 2025-03-06 | 441 | 445 | 436 | 436 | 4,200 | 436 |
| 2025-03-05 | 435 | 443 | 434 | 441 | 1,200 | 441 |
| 2025-03-04 | 447 | 447 | 431 | 435 | 13,200 | 435 |
| 2025-03-03 | 450 | 454 | 448 | 448 | 1,000 | 448 |
| 2025-02-28 | 442 | 448 | 442 | 442 | 3,100 | 442 |
| 2025-02-27 | 439 | 455 | 439 | 447 | 2,200 | 447 |
| 2025-02-26 | 442 | 448 | 439 | 441 | 1,400 | 441 |
| 2025-02-25 | 444 | 458 | 443 | 443 | 4,400 | 443 |
| 2025-02-21 | 442 | 458 | 442 | 450 | 3,900 | 450 |
| 2025-02-20 | 449 | 449 | 440 | 442 | 2,600 | 442 |
| 2025-02-19 | 444 | 459 | 442 | 450 | 6,700 | 450 |
| 2025-02-18 | 441 | 452 | 430 | 443 | 11,900 | 443 |
| 2025-02-17 | 470 | 470 | 443 | 444 | 19,300 | 444 |
| 2025-02-14 | 472 | 485 | 472 | 478 | 8,000 | 478 |
| 2025-02-13 | 487 | 487 | 470 | 470 | 3,800 | 470 |
| 2025-02-12 | 491 | 491 | 482 | 482 | 3,500 | 482 |
| 2025-02-10 | 489 | 490 | 478 | 490 | 4,800 | 490 |
| 2025-02-07 | 490 | 495 | 478 | 485 | 9,300 | 485 |
| 2025-02-06 | 473 | 497 | 473 | 490 | 11,800 | 490 |
| 2025-02-05 | 460 | 472 | 460 | 468 | 3,800 | 468 |
| 2025-02-04 | 458 | 467 | 456 | 459 | 6,200 | 459 |
| 2025-02-03 | 473 | 473 | 450 | 450 | 12,900 | 450 |
| 2025-01-31 | 482 | 487 | 465 | 465 | 10,700 | 465 |
| 2025-01-30 | 500 | 503 | 460 | 490 | 32,400 | 490 |
| 2025-01-29 | 461 | 509 | 461 | 493 | 84,100 | 493 |
| 2025-01-28 | 437 | 470 | 435 | 461 | 27,700 | 461 |
| 2025-01-27 | 432 | 450 | 432 | 438 | 5,300 | 438 |
| 2025-01-24 | 430 | 437 | 429 | 431 | 3,900 | 431 |
| 2025-01-23 | 436 | 437 | 430 | 430 | 5,000 | 430 |
| 2025-01-22 | 451 | 451 | 434 | 436 | 4,200 | 436 |
| 2025-01-21 | 436 | 444 | 435 | 444 | 3,900 | 444 |
| 2025-01-20 | 430 | 436 | 409 | 436 | 12,300 | 436 |
| 2025-01-17 | 431 | 436 | 426 | 428 | 4,100 | 428 |
| 2025-01-16 | 448 | 448 | 427 | 431 | 10,600 | 431 |
| 2025-01-15 | 469 | 469 | 450 | 450 | 10,900 | 450 |
| 2025-01-14 | 456 | 477 | 456 | 467 | 24,500 | 467 |
| 2025-01-10 | 426 | 449 | 426 | 449 | 8,300 | 449 |
| 2025-01-09 | 423 | 432 | 423 | 425 | 2,900 | 425 |
| 2025-01-08 | 421 | 449 | 421 | 424 | 8,700 | 424 |
| 2025-01-07 | 416 | 433 | 416 | 422 | 4,800 | 422 |
| 2025-01-06 | 428 | 433 | 409 | 416 | 26,100 | 416 |
分割・併合履歴 ： なし