フィード・ワン(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,333（26/02/27）
- 年初来安値
- 1,057（26/01/05）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/17 | 1,130 | 1,134 | 1,121 | 1,125 | 46,700 | 1,125 | 7.17 | 0.73 |
| 2026/4/16 | 1,141 | 1,145 | 1,135 | 1,135 | 77,500 | 1,135 | 7.24 | 0.73 |
| 2026/4/15 | 1,142 | 1,154 | 1,132 | 1,141 | 78,000 | 1,141 | 7.27 | 0.74 |
| 2026/4/14 | 1,137 | 1,148 | 1,126 | 1,134 | 83,500 | 1,134 | 7.23 | 0.73 |
| 2026/4/13 | 1,138 | 1,150 | 1,126 | 1,133 | 106,300 | 1,133 | 7.22 | 0.73 |
| 2026/4/10 | 1,185 | 1,185 | 1,139 | 1,144 | 109,400 | 1,144 | 7.29 | 0.74 |
| 2026/4/9 | 1,188 | 1,201 | 1,178 | 1,181 | 64,500 | 1,181 | 7.53 | 0.76 |
| 2026/4/8 | 1,200 | 1,203 | 1,187 | 1,192 | 96,800 | 1,192 | 7.60 | 0.77 |
| 2026/4/7 | 1,173 | 1,190 | 1,173 | 1,181 | 49,700 | 1,181 | 7.53 | 0.76 |
| 2026/4/6 | 1,178 | 1,184 | 1,171 | 1,173 | 57,500 | 1,173 | 7.48 | 0.76 |
| 2026/4/3 | 1,192 | 1,195 | 1,167 | 1,170 | 77,300 | 1,170 | ||
| 2026/4/2 | 1,200 | 1,213 | 1,180 | 1,184 | 51,400 | 1,184 | ||
| 2026/4/1 | 1,204 | 1,206 | 1,189 | 1,206 | 69,300 | 1,206 | ||
| 2026/3/31 | 1,190 | 1,204 | 1,180 | 1,180 | 85,200 | 1,180 | ||
| 2026/3/30 | 1,155 | 1,195 | 1,155 | 1,191 | 99,100 | 1,191 | ||
| 2026/3/27 | 1,211 | 1,228 | 1,209 | 1,223 | 115,100 | 1,223 | ||
| 2026/3/26 | 1,230 | 1,230 | 1,199 | 1,214 | 57,400 | 1,214 | ||
| 2026/3/25 | 1,211 | 1,222 | 1,211 | 1,216 | 99,400 | 1,216 | ||
| 2026/3/24 | 1,193 | 1,208 | 1,187 | 1,198 | 84,100 | 1,198 | ||
| 2026/3/23 | 1,172 | 1,181 | 1,160 | 1,163 | 124,200 | 1,163 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
