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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
