2060東証P貸借
業種 食料品
フィード・ワン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,068 (24/02/26) | 707 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,068 (24/02/26) | 806 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 941 | 958 | 937 | 937 | -3 | -0.3 | 60,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 937 | 956 | 936 | 940 | +5 | +0.5 | 44,400 |
| 5/21 | 947 | 957 | 934 | 935 | -8 | -0.9 | 54,600 |
| 5/20 | 953 | 964 | 940 | 943 | -7 | -0.7 | 73,800 |
| 5/17 | 945 | 968 | 945 | 950 | +1 | +0.1 | 56,000 |
| 5/16 | 957 | 976 | 947 | 949 | -8 | -0.8 | 79,200 |
| 5/15 | 973 | 982 | 957 | 957 | -18 | -1.9 | 86,600 |
| 5/14 | 957 | 992 | 957 | 975 | +18 | +1.9 | 169,200 |
| 5/13 | 950 | 978 | 931 | 957 | -106 | -10.0 | 457,100 |
| 5/10 | 1,040 | 1,064 | 1,026 | 1,063 | +24 | +2.3 | 166,100 |
| 5/9 | 1,020 | 1,042 | 1,010 | 1,039 | +27 | +2.7 | 69,000 |
| 5/8 | 1,037 | 1,048 | 1,010 | 1,012 | -36 | -3.4 | 130,600 |
| 5/7 | 1,001 | 1,055 | 996 | 1,048 | +47 | +4.7 | 162,000 |
| 5/2 | 1,009 | 1,019 | 999 | 1,001 | -9 | -0.9 | 47,500 |
| 5/1 | 1,030 | 1,030 | 1,005 | 1,010 | -21 | -2.0 | 54,900 |
| 4/30 | 1,010 | 1,033 | 1,006 | 1,031 | +22 | +2.2 | 80,800 |
| 4/26 | 1,015 | 1,015 | 988 | 1,009 | -23 | -2.2 | 90,300 |
| 4/25 | 991 | 1,046 | 991 | 1,032 | +41 | +4.1 | 222,200 |
| 4/24 | 995 | 996 | 985 | 991 | -8 | -0.8 | 46,300 |
| 4/23 | 999 | 1,004 | 992 | 999 | +3 | +0.3 | 71,100 |
| 4/22 | 957 | 1,000 | 957 | 996 | +61 | +6.5 | 169,500 |
| 4/19 | 937 | 938 | 903 | 935 | -5 | -0.5 | 143,600 |
| 4/18 | 920 | 945 | 918 | 940 | +9 | +1.0 | 100,600 |
| 4/17 | 985 | 986 | 929 | 931 | -53 | -5.4 | 152,400 |
| 4/16 | 1,017 | 1,017 | 979 | 984 | -37 | -3.6 | 95,400 |
| 4/15 | 1,015 | 1,031 | 1,005 | 1,021 | -2 | -0.2 | 86,100 |
| 4/12 | 1,005 | 1,023 | 1,003 | 1,023 | +21 | +2.1 | 95,300 |
| 4/11 | 987 | 1,002 | 984 | 1,002 | +4 | +0.4 | 47,500 |
| 4/10 | 1,000 | 1,002 | 981 | 998 | -4 | -0.4 | 116,400 |
| 4/9 | 995 | 1,002 | 990 | 1,002 | +4 | +0.4 | 55,300 |
| 4/8 | 981 | 1,003 | 980 | 998 | +14 | +1.4 | 95,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて