1. HOME >
  2. 株価時系列 >
  3. 4052 >
  4. 2020年

4052 フィーチャ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4511,5301,4511,51531,2001,515
2020-12-291,4071,5501,4071,49541,1001,495
2020-12-281,4501,4621,3941,41446,2001,414
2020-12-251,4701,4801,4431,47628,4001,476
2020-12-241,4561,4951,4501,47028,4001,470
2020-12-231,4841,5121,4201,44341,3001,443
2020-12-221,5101,5501,4511,49944,9001,499
2020-12-211,6221,6221,5101,53950,5001,539
2020-12-181,6621,6621,6001,61328,1001,613
2020-12-171,6401,6681,6211,65822,7001,658
2020-12-161,7021,7271,6401,65729,3001,657
2020-12-151,7621,7901,7001,71523,0001,715
2020-12-141,7061,7801,6951,77228,2001,772
2020-12-111,6791,7231,6751,70631,3001,706
2020-12-101,6841,7191,6801,69017,9001,690
2020-12-091,7151,7371,6881,71623,7001,716
2020-12-081,7301,7681,6811,70533,1001,705
2020-12-071,8521,8791,7311,73327,2001,733
2020-12-041,9211,9491,8101,85235,8001,852
2020-12-032,0502,0501,9151,91630,1001,916
2020-12-021,9162,0351,9052,02034,7002,020
2020-12-011,8901,9381,8901,90015,9001,900
2020-11-301,9411,9421,9011,9017,7001,901
2020-11-271,9011,9501,9001,9318,0001,931
2020-11-261,9011,9251,9011,9246,7001,924
2020-11-251,9411,9721,8911,90114,8001,901
2020-11-241,9702,0201,9201,92025,3001,920
2020-11-201,8492,0721,8422,00339,2002,003
2020-11-191,9721,9791,8421,88666,3001,886
2020-11-182,0302,0801,9511,97345,0001,973
2020-11-172,1302,2242,0202,03352,3002,033
2020-11-162,2002,2152,1312,13160,1002,131
2020-11-132,4302,4302,3432,37021,6002,370
2020-11-122,4042,4452,3832,41019,3002,410
2020-11-112,3172,4622,2752,36525,3002,365
2020-11-102,5262,5262,2592,31744,0002,317
2020-11-092,2602,4282,2602,38535,2002,385
2020-11-062,3222,3442,2412,25623,5002,256
2020-11-052,3362,3812,3102,32012,7002,320
2020-11-042,3002,3552,2532,33619,7002,336
2020-11-022,2602,2892,1682,24735,9002,247
2020-10-302,4002,4182,2702,27021,9002,270
2020-10-292,3892,4302,3102,40025,1002,400
2020-10-282,4512,5202,4112,43116,2002,431
2020-10-272,4202,4842,4012,45020,5002,450
2020-10-262,4812,5992,4812,50224,5002,502
2020-10-232,5872,5872,4192,46030,5002,460
2020-10-222,7002,7102,5352,58534,7002,585
2020-10-212,8472,8592,6802,68723,6002,687
2020-10-202,6622,8722,6622,79736,2002,797
2020-10-192,6202,6892,6002,66124,6002,661
2020-10-162,8702,8702,6812,70033,7002,700
2020-10-152,9292,9352,8302,83425,1002,834
2020-10-142,9262,9862,8852,90522,9002,905
2020-10-132,9302,9742,8782,90123,8002,901
2020-10-122,8782,9192,8552,91917,4002,919
2020-10-092,9302,9402,8502,85821,1002,858
2020-10-082,9522,9642,9002,90025,7002,900
2020-10-072,8302,9802,8302,97734,7002,977
2020-10-062,8722,8892,8252,83931,5002,839
2020-10-052,9442,9792,8552,87033,5002,870
2020-10-023,0303,0552,9052,90532,3002,905
2020-09-303,0553,0953,0203,03015,2003,030
2020-09-292,9603,1002,9603,07022,7003,070
2020-09-283,1003,1002,9002,96042,5002,960
2020-09-253,1053,1653,0503,05031,1003,050
2020-09-243,2503,2503,0853,10046,1003,100
2020-09-233,0803,2803,0803,27547,7003,275
2020-09-183,0653,1503,0503,08017,1003,080
2020-09-173,2403,2403,0903,09043,2003,090
2020-09-163,3003,3753,1753,24063,8003,240
2020-09-153,1503,2703,1403,26554,4003,265
2020-09-142,9983,1352,9983,09034,5003,090
2020-09-113,0103,0752,9813,00538,0003,005
2020-09-103,2953,2953,0103,03057,4003,030
2020-09-093,0003,1903,0003,17548,3003,175
2020-09-083,0853,1603,0153,05035,9003,050
2020-09-073,3453,3453,0653,07055,7003,070
2020-09-043,2603,4003,2003,27594,0003,275
2020-09-033,6303,6303,4253,45085,5003,450
2020-09-023,6803,7453,5203,535129,4003,535
2020-09-013,3303,6453,3303,640119,2003,640
2020-08-313,4553,5003,3503,380102,2003,380
2020-08-283,7403,7403,2553,380176,1003,380
2020-08-274,1004,1253,6003,690244,9003,690
2020-08-263,9754,1753,9154,070344,7004,070
2020-08-254,0404,1603,7503,855547,9003,855
2020-08-243,7804,0603,6903,985408,1003,985
2020-08-213,7304,0003,6153,780835,3003,780
2020-08-203,2353,8803,1803,8351,240,4003,835
2020-08-193,1103,2253,0403,18093,8003,180
2020-08-183,3953,3953,1303,130135,1003,130
2020-08-172,9813,3352,9273,280232,9003,280
2020-08-143,2953,4503,2253,285219,0003,285
2020-08-133,3953,4053,1403,275127,1003,275
2020-08-123,4053,5703,1503,285330,5003,285
2020-08-113,0303,3703,0303,340388,6003,340
2020-08-072,8643,0652,8503,010284,1003,010
2020-08-062,6552,8442,6282,814119,6002,814
2020-08-052,6702,6902,5702,65251,8002,652
2020-08-042,5552,6302,4552,60392,3002,603
2020-08-032,7052,7352,5332,535103,9002,535
2020-07-312,6722,6762,5412,55592,8002,555
2020-07-302,8352,9332,6272,682215,6002,682
2020-07-293,1253,1252,8332,858367,3002,858
2020-07-282,7003,1552,6753,125923,6003,125
2020-07-272,4142,6662,4102,655187,2002,655
2020-07-222,5742,5782,4302,441241,3002,441
2020-07-212,6572,7992,6202,640256,8002,640
2020-07-202,5852,7292,4332,702344,6002,702
2020-07-172,8452,8592,5502,571260,3002,571
2020-07-163,1953,2002,9012,930152,8002,930
2020-07-153,1153,2602,9863,220183,1003,220
2020-07-143,0103,3753,0103,050295,1003,050
2020-07-133,2903,3752,9803,060191,8003,060
2020-07-103,5303,6603,1953,220203,2003,220
2020-07-093,6503,8303,5203,570207,0003,570
2020-07-083,8003,9053,6703,675177,5003,675
2020-07-074,0254,1403,8003,815806,5003,815
2020-07-063,7204,0753,5753,825941,8003,825
2020-07-033,4803,8803,4503,755772,3003,755
2020-07-023,9153,9253,4353,620465,3003,620
2020-07-014,1504,2903,9003,985847,1003,985
2020-06-304,3004,4353,8004,1952,448,2004,195
2020-06-293,7704,6903,7003,8254,518,0003,825
2020-06-264,7105,4104,0104,0501,598,3004,050
2020-06-25---1,196-1,196
2020-06-24------

分割・併合履歴 ： なし