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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,030 | 1,064 | 931 | 950 | -81 | -7.9 | 1,534,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 890 | 900 | 845 | 855 | -25 | -2.8 | 927,100 |
| 19/03 | 905 | 910 | 835 | 880 | -25 | -2.8 | 1,433,280 |
| 19/02 | 855 | 920 | 855 | 905 | +40 | +4.6 | 1,143,600 |
| 19/01 | 865 | 935 | 855 | 865 | -25 | -2.8 | 1,094,840 |
| 18/12 | 1,055 | 1,075 | 800 | 890 | -160 | -15.2 | 1,659,900 |
| 18/11 | 970 | 1,135 | 960 | 1,050 | +90 | +9.4 | 2,231,820 |
| 18/10 | 1,055 | 1,090 | 900 | 960 | -100 | -9.4 | 1,660,580 |
| 18/09 | 1,040 | 1,090 | 980 | 1,060 | +35 | +3.4 | 1,408,480 |
| 18/08 | 1,115 | 1,115 | 955 | 1,025 | -85 | -7.7 | 2,017,880 |
| 18/07 | 1,175 | 1,175 | 1,045 | 1,110 | -45 | -3.9 | 1,648,240 |
| 18/06 | 1,255 | 1,280 | 1,050 | 1,155 | -115 | -9.1 | 2,450,940 |
| 18/05 | 1,185 | 1,425 | 1,165 | 1,270 | +50 | +4.1 | 2,544,800 |
| 18/04 | 1,085 | 1,220 | 1,065 | 1,220 | +140 | +13.0 | 1,939,280 |
| 18/03 | 1,240 | 1,245 | 1,020 | 1,080 | -160 | -12.9 | 2,773,860 |
| 18/02 | 1,290 | 1,320 | 1,015 | 1,240 | -40 | -3.1 | 3,018,480 |
| 18/01 | 1,325 | 1,370 | 1,260 | 1,280 | -45 | -3.4 | 2,635,480 |
| 17/12 | 1,450 | 1,450 | 1,260 | 1,325 | -105 | -7.3 | 3,530,280 |
| 17/11 | 1,465 | 1,495 | 1,295 | 1,430 | -35 | -2.4 | 5,004,700 |
| 17/10 | 1,340 | 1,765 | 1,315 | 1,465 | +150 | +11.4 | 15,811,040 |
| 17/09 | 1,175 | 1,325 | 1,145 | 1,315 | +140 | +11.9 | 3,373,580 |
| 17/08 | 1,205 | 1,245 | 1,115 | 1,175 | -35 | -2.9 | 2,461,840 |
| 17/07 | 1,140 | 1,220 | 1,070 | 1,210 | +65 | +5.7 | 2,787,320 |
| 17/06 | 1,100 | 1,190 | 1,100 | 1,145 | +45 | +4.1 | 2,810,900 |
| 17/05 | 1,035 | 1,195 | 1,015 | 1,100 | +65 | +6.3 | 4,499,120 |
| 17/04 | 1,000 | 1,060 | 980 | 1,035 | +45 | +4.6 | 3,899,580 |
| 17/03 | 1,035 | 1,245 | 955 | 990 | -30 | -2.9 | 10,214,860 |
| 17/02 | 865 | 1,030 | 830 | 1,020 | +150 | +17.2 | 3,884,040 |
| 17/01 | 785 | 880 | 785 | 870 | +95 | +12.3 | 2,624,960 |
| 16/12 | 765 | 785 | 735 | 775 | +15 | +2.0 | 2,215,760 |
| 16/11 | 670 | 765 | 620 | 760 | +95 | +14.3 | 2,565,840 |
▶︎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