フィード・ワン

2060

プライム/食料品/FEED ONE CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,200.0	1,218.0	1,200.0	1,204.0	-10.0	-0.82%	114,300
2026-03-12	1,245.0	1,245.0	1,210.0	1,214.0	-38.0	-3.04%	92,700
2026-03-11	1,246.0	1,267.0	1,245.0	1,252.0	+12.0	+0.97%	59,300
2026-03-10	1,245.0	1,251.0	1,230.0	1,240.0	+14.0	+1.14%	97,300
2026-03-09	1,221.0	1,233.0	1,205.0	1,226.0	-39.0	-3.08%	146,300
2026-03-06	1,258.0	1,265.0	1,242.0	1,265.0	-1.0	-0.08%	119,800
2026-03-05	1,260.0	1,290.0	1,259.0	1,266.0	+36.0	+2.93%	134,900
2026-03-04	1,232.0	1,257.0	1,202.0	1,230.0	-49.0	-3.83%	289,900
2026-03-03	1,301.0	1,301.0	1,278.0	1,279.0	-38.0	-2.89%	138,900
2026-03-02	1,308.0	1,333.0	1,300.0	1,317.0	-16.0	-1.20%	130,200
2026-02-27	1,282.0	1,333.0	1,282.0	1,333.0	+54.0	+4.22%	145,500
2026-02-26	1,278.0	1,295.0	1,276.0	1,279.0	+24.0	+1.91%	162,700
2026-02-25	1,261.0	1,261.0	1,250.0	1,255.0	-9.0	-0.71%	121,300
2026-02-24	1,265.0	1,281.0	1,258.0	1,264.0	+8.0	+0.64%	188,500
2026-02-20	1,267.0	1,269.0	1,245.0	1,256.0	-13.0	-1.02%	114,600
2026-02-19	1,250.0	1,274.0	1,232.0	1,269.0	+24.0	+1.93%	110,200
2026-02-18	1,231.0	1,250.0	1,230.0	1,245.0	+14.0	+1.14%	56,300
2026-02-17	1,236.0	1,250.0	1,231.0	1,231.0	-11.0	-0.89%	96,700
2026-02-16	1,255.0	1,255.0	1,235.0	1,242.0	-21.0	-1.66%	144,300
2026-02-13	1,280.0	1,281.0	1,237.0	1,263.0	-8.0	-0.63%	174,700
2026-02-12	1,252.0	1,283.0	1,246.0	1,271.0	+21.0	+1.68%	143,000
2026-02-10	1,224.0	1,263.0	1,219.0	1,250.0	+25.0	+2.04%	206,900
2026-02-09	1,216.0	1,228.0	1,200.0	1,225.0	+26.0	+2.17%	168,400
2026-02-06	1,187.0	1,206.0	1,178.0	1,199.0	+22.0	+1.87%	132,200
2026-02-05	1,161.0	1,187.0	1,157.0	1,177.0	+20.0	+1.73%	120,100
2026-02-04	1,130.0	1,165.0	1,130.0	1,157.0	+25.0	+2.21%	152,900
2026-02-03	1,116.0	1,153.0	1,106.0	1,132.0	+31.0	+2.82%	179,600
2026-02-02	1,125.0	1,130.0	1,101.0	1,101.0	-10.0	-0.90%	195,100
2026-01-30	1,092.0	1,122.0	1,075.0	1,111.0	+28.0	+2.59%	205,900
2026-01-29	1,090.0	1,090.0	1,068.0	1,083.0	-12.0	-1.10%	234,100
2026-01-28	1,109.0	1,109.0	1,091.0	1,095.0	-5.0	-0.45%	81,100
2026-01-27	1,095.0	1,110.0	1,088.0	1,100.0	+8.0	+0.73%	103,700
2026-01-26	1,090.0	1,095.0	1,078.0	1,092.0	+2.0	+0.18%	135,500
2026-01-23	1,095.0	1,099.0	1,087.0	1,090.0	-5.0	-0.46%	61,800
2026-01-22	1,086.0	1,099.0	1,085.0	1,095.0	+10.0	+0.92%	50,800
2026-01-21	1,091.0	1,091.0	1,078.0	1,085.0	-17.0	-1.54%	86,000
2026-01-20	1,102.0	1,102.0	1,091.0	1,102.0	+9.0	+0.82%	77,900
2026-01-19	1,091.0	1,101.0	1,087.0	1,093.0	+1.0	+0.09%	98,800
2026-01-16	1,081.0	1,092.0	1,072.0	1,092.0	+10.0	+0.92%	58,300
2026-01-15	1,084.0	1,092.0	1,082.0	1,082.0	-3.0	-0.28%	66,600
2026-01-14	1,082.0	1,090.0	1,079.0	1,085.0	+1.0	+0.09%	57,900
2026-01-13	1,087.0	1,091.0	1,078.0	1,084.0	+2.0	+0.18%	87,600
2026-01-09	1,081.0	1,085.0	1,072.0	1,082.0	+14.0	+1.31%	58,500
2026-01-08	1,085.0	1,087.0	1,061.0	1,068.0	-17.0	-1.57%	90,500
2026-01-07	1,079.0	1,088.0	1,073.0	1,085.0	+4.0	+0.37%	58,700
2026-01-06	1,078.0	1,089.0	1,075.0	1,081.0	+9.0	+0.84%	101,100
2026-01-05	1,059.0	1,081.0	1,057.0	1,072.0	+13.0	+1.23%	200,600
2025-12-30	1,060.0	1,068.0	1,055.0	1,059.0	0.0	0.00%	48,000
2025-12-29	1,063.0	1,063.0	1,051.0	1,059.0	+3.0	+0.28%	54,600
2025-12-26	1,059.0	1,067.0	1,050.0	1,056.0	-6.0	-0.56%	62,800
2025-12-25	1,059.0	1,062.0	1,056.0	1,062.0	+10.0	+0.95%	38,200
2025-12-24	1,059.0	1,064.0	1,052.0	1,052.0	-6.0	-0.57%	36,100
2025-12-23	1,044.0	1,061.0	1,044.0	1,058.0	+16.0	+1.54%	85,400
2025-12-22	1,053.0	1,053.0	1,035.0	1,042.0	-11.0	-1.04%	75,300
2025-12-19	1,056.0	1,057.0	1,045.0	1,053.0	+3.0	+0.29%	134,800
2025-12-18	1,034.0	1,055.0	1,027.0	1,050.0	+23.0	+2.24%	129,500
2025-12-17	1,035.0	1,035.0	1,024.0	1,027.0	-4.0	-0.39%	48,700
2025-12-16	1,023.0	1,033.0	1,021.0	1,031.0	+8.0	+0.78%	52,600
2025-12-15	1,012.0	1,023.0	1,012.0	1,023.0	+11.0	+1.09%	73,400
2025-12-12	1,018.0	1,019.0	1,008.0	1,012.0	+7.0	+0.70%	58,500
2025-12-11	1,024.0	1,028.0	1,005.0	1,005.0	-19.0	-1.86%	80,500
2025-12-10	1,009.0	1,034.0	1,009.0	1,024.0	+16.0	+1.59%	151,700
2025-12-09	1,020.0	1,022.0	1,005.0	1,008.0	-14.0	-1.37%	47,000
2025-12-08	1,027.0	1,027.0	1,013.0	1,022.0	+3.0	+0.29%	49,000
2025-12-05	1,039.0	1,039.0	1,016.0	1,019.0	-20.0	-1.92%	110,100
2025-12-04	1,032.0	1,039.0	1,027.0	1,039.0	+10.0	+0.97%	63,000
2025-12-03	1,035.0	1,039.0	1,024.0	1,029.0	-5.0	-0.48%	96,800
2025-12-02	1,031.0	1,037.0	1,026.0	1,034.0	+6.0	+0.58%	72,600
2025-12-01	1,035.0	1,039.0	1,022.0	1,028.0	+2.0	+0.19%	121,300
2025-11-28	1,027.0	1,032.0	1,025.0	1,026.0	-1.0	-0.10%	54,800
2025-11-27	1,031.0	1,035.0	1,026.0	1,027.0	-4.0	-0.39%	60,300
2025-11-26	1,022.0	1,035.0	1,019.0	1,031.0	+11.0	+1.08%	65,700
2025-11-25	1,033.0	1,036.0	1,012.0	1,020.0	-23.0	-2.21%	132,500
2025-11-21	1,031.0	1,043.0	1,031.0	1,043.0	+14.0	+1.36%	98,900
2025-11-20	1,012.0	1,031.0	1,008.0	1,029.0	+17.0	+1.68%	91,300
2025-11-19	1,002.0	1,013.0	1,002.0	1,012.0	+8.0	+0.80%	50,500
2025-11-18	1,010.0	1,011.0	1,001.0	1,004.0	-2.0	-0.20%	59,600
2025-11-17	1,010.0	1,013.0	1,002.0	1,006.0	-1.0	-0.10%	59,400
2025-11-14	1,015.0	1,018.0	1,005.0	1,007.0	-8.0	-0.79%	51,000
2025-11-13	1,011.0	1,016.0	1,003.0	1,015.0	+6.0	+0.59%	54,500
2025-11-12	1,005.0	1,018.0	1,004.0	1,009.0	+3.0	+0.30%	61,700
2025-11-11	1,009.0	1,010.0	996.0	1,006.0	+1.0	+0.10%	58,000
2025-11-10	1,003.0	1,009.0	998.0	1,005.0	+1.0	+0.10%	42,300
2025-11-07	999.0	1,004.0	992.0	1,004.0	+9.0	+0.90%	74,200
2025-11-06	1,003.0	1,003.0	994.0	995.0	-3.0	-0.30%	55,800
2025-11-05	998.0	1,010.0	985.0	998.0	-7.0	-0.70%	137,400
2025-11-04	988.0	1,013.0	965.0	1,005.0	-13.0	-1.28%	237,500
2025-10-31	1,040.0	1,040.0	1,013.0	1,018.0	-7.0	-0.68%	103,300
2025-10-30	1,027.0	1,030.0	1,014.0	1,025.0	+6.0	+0.59%	307,600
2025-10-29	1,048.0	1,048.0	1,019.0	1,019.0	-29.0	-2.77%	113,200
2025-10-28	1,073.0	1,076.0	1,046.0	1,048.0	-28.0	-2.60%	87,300
2025-10-27	1,067.0	1,081.0	1,062.0	1,076.0	+10.0	+0.94%	54,200
2025-10-24	1,063.0	1,066.0	1,057.0	1,066.0	+3.0	+0.28%	55,500
2025-10-23	1,053.0	1,065.0	1,051.0	1,063.0	+2.0	+0.19%	49,800
2025-10-22	1,045.0	1,066.0	1,045.0	1,061.0	+13.0	+1.24%	56,300
2025-10-21	1,050.0	1,057.0	1,045.0	1,048.0	-3.0	-0.29%	65,600
2025-10-20	1,062.0	1,063.0	1,050.0	1,051.0	-3.0	-0.28%	53,900
2025-10-17	1,059.0	1,061.0	1,048.0	1,054.0	-1.0	-0.09%	35,300
2025-10-16	1,058.0	1,062.0	1,049.0	1,055.0	-3.0	-0.28%	51,600
2025-10-15	1,049.0	1,061.0	1,047.0	1,058.0	+12.0	+1.15%	52,000
2025-10-14	1,031.0	1,047.0	1,025.0	1,046.0	+8.0	+0.77%	122,700
2025-10-10	1,038.0	1,043.0	1,032.0	1,038.0	-13.0	-1.24%	98,000
2025-10-09	1,041.0	1,051.0	1,035.0	1,051.0	+7.0	+0.67%	111,000
2025-10-08	1,070.0	1,078.0	1,038.0	1,044.0	-23.0	-2.16%	131,900
2025-10-07	1,080.0	1,085.0	1,067.0	1,067.0	-20.0	-1.84%	56,300
2025-10-06	1,106.0	1,106.0	1,080.0	1,087.0	+9.0	+0.83%	71,000
2025-10-03	1,070.0	1,083.0	1,070.0	1,078.0	+3.0	+0.28%	55,600
2025-10-02	1,081.0	1,084.0	1,059.0	1,075.0	-9.0	-0.83%	85,800
2025-10-01	1,125.0	1,126.0	1,074.0	1,084.0	-49.0	-4.32%	171,300
2025-09-30	1,143.0	1,147.0	1,133.0	1,133.0	-17.0	-1.48%	61,600
2025-09-29	1,140.0	1,152.0	1,140.0	1,150.0	-11.0	-0.95%	64,600
2025-09-26	1,153.0	1,161.0	1,151.0	1,161.0	+6.0	+0.52%	82,800
2025-09-25	1,145.0	1,159.0	1,145.0	1,155.0	+6.0	+0.52%	70,400
2025-09-24	1,151.0	1,152.0	1,146.0	1,149.0	-1.0	-0.09%	65,900
2025-09-22	1,148.0	1,153.0	1,142.0	1,150.0	+3.0	+0.26%	56,400
2025-09-19	1,151.0	1,152.0	1,137.0	1,147.0	+7.0	+0.61%	148,400
2025-09-18	1,144.0	1,145.0	1,131.0	1,140.0	-3.0	-0.26%	76,600
2025-09-17	1,141.0	1,147.0	1,135.0	1,143.0	-3.0	-0.26%	72,900
2025-09-16	1,145.0	1,152.0	1,140.0	1,146.0	-1.0	-0.09%	68,400
2025-09-12	1,139.0	1,148.0	1,137.0	1,147.0	—	—	102,700

直近120営業日分を表示