フィードフォースグループ(7068)の株価時系列情報
フィードフォースグループ(7068)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 618 | 628 | 610 | 610 | 60,600 |
| 2024/07/25 | 615 | 633 | 607 | 622 | 90,200 |
| 2024/07/24 | 640 | 653 | 623 | 625 | 90,700 |
| 2024/07/23 | 629 | 642 | 623 | 638 | 91,800 |
| 2024/07/22 | 646 | 646 | 614 | 619 | 134,200 |
| 2024/07/19 | 658 | 658 | 636 | 641 | 99,600 |
| 2024/07/18 | 663 | 691 | 656 | 665 | 167,900 |
| 2024/07/17 | 639 | 677 | 638 | 673 | 177,600 |
| 2024/07/16 | 654 | 654 | 631 | 631 | 155,300 |
| 2024/07/12 | 596 | 655 | 596 | 654 | 274,600 |
| 2024/07/11 | 594 | 602 | 570 | 602 | 232,300 |
| 2024/07/10 | 609 | 613 | 589 | 594 | 199,500 |
| 2024/07/09 | 610 | 631 | 605 | 606 | 273,900 |
| 2024/07/08 | 629 | 633 | 619 | 630 | 134,800 |
| 2024/07/05 | 626 | 631 | 612 | 630 | 183,800 |
| 2024/07/04 | 645 | 652 | 620 | 620 | 290,700 |
| 2024/07/03 | 686 | 687 | 650 | 650 | 400,200 |
| 2024/07/02 | 688 | 711 | 671 | 696 | 247,500 |
| 2024/07/01 | 732 | 736 | 688 | 688 | 339,500 |
| 2024/06/28 | 754 | 754 | 693 | 725 | 1,443,900 |
| 2024/06/27 | 672 | 680 | 655 | 669 | 206,000 |
| 2024/06/26 | 665 | 672 | 655 | 672 | 107,400 |
| 2024/06/25 | 683 | 683 | 655 | 661 | 124,400 |
| 2024/06/24 | 672 | 696 | 662 | 683 | 79,700 |
| 2024/06/21 | 665 | 671 | 649 | 667 | 49,300 |
| 2024/06/20 | 634 | 664 | 624 | 660 | 44,200 |
| 2024/06/19 | 627 | 649 | 620 | 635 | 41,100 |
| 2024/06/18 | 646 | 656 | 630 | 632 | 23,800 |
| 2024/06/17 | 661 | 666 | 635 | 646 | 36,500 |
| 2024/06/14 | 635 | 669 | 635 | 659 | 40,800 |
| 2024/06/13 | 645 | 665 | 643 | 655 | 32,400 |
| 2024/06/12 | 631 | 655 | 631 | 645 | 23,300 |
| 2024/06/11 | 630 | 642 | 621 | 631 | 33,700 |
| 2024/06/10 | 614 | 632 | 612 | 630 | 50,100 |
| 2024/06/07 | 606 | 616 | 605 | 615 | 12,200 |
| 2024/06/06 | 633 | 634 | 605 | 607 | 30,900 |
| 2024/06/05 | 645 | 650 | 612 | 626 | 55,900 |
| 2024/06/04 | 641 | 648 | 634 | 645 | 24,100 |
| 2024/06/03 | 647 | 648 | 631 | 645 | 13,700 |
| 2024/05/31 | 634 | 648 | 625 | 643 | 26,500 |
| 2024/05/30 | 615 | 638 | 609 | 627 | 53,600 |
| 2024/05/29 | 619 | 625 | 616 | 619 | 27,300 |
| 2024/05/28 | 623 | 641 | 617 | 619 | 113,000 |
| 2024/05/27 | 649 | 658 | 617 | 620 | 69,100 |
| 2024/05/24 | 646 | 663 | 646 | 649 | 45,400 |
| 2024/05/23 | 647 | 657 | 645 | 654 | 57,200 |
| 2024/05/22 | 649 | 661 | 644 | 644 | 38,100 |
| 2024/05/21 | 649 | 669 | 646 | 646 | 49,800 |
| 2024/05/20 | 648 | 659 | 641 | 643 | 42,700 |
| 2024/05/17 | 658 | 666 | 645 | 650 | 62,300 |
| 2024/05/16 | 652 | 664 | 650 | 651 | 22,800 |
| 2024/05/15 | 653 | 673 | 648 | 651 | 70,200 |
| 2024/05/14 | 660 | 676 | 653 | 653 | 49,300 |
| 2024/05/13 | 635 | 679 | 635 | 667 | 135,000 |
| 2024/05/10 | 645 | 654 | 621 | 632 | 123,800 |
| 2024/05/09 | 666 | 674 | 645 | 645 | 60,600 |
| 2024/05/08 | 673 | 686 | 657 | 662 | 78,600 |
| 2024/05/07 | 671 | 682 | 669 | 676 | 76,500 |
| 2024/05/02 | 655 | 667 | 644 | 666 | 84,600 |
| 2024/05/01 | 644 | 659 | 630 | 650 | 106,100 |
| 2024/04/30 | 631 | 663 | 618 | 651 | 136,400 |
| 2024/04/26 | 632 | 666 | 631 | 639 | 192,500 |
| 2024/04/25 | 649 | 663 | 618 | 625 | 228,200 |
| 2024/04/24 | 601 | 640 | 601 | 639 | 191,700 |
| 2024/04/23 | 595 | 625 | 591 | 611 | 190,700 |
| 2024/04/22 | 582 | 606 | 565 | 592 | 383,800 |
| 2024/04/19 | 580 | 609 | 571 | 578 | 212,900 |
| 2024/04/18 | 575 | 598 | 572 | 580 | 241,500 |
| 2024/04/17 | 560 | 580 | 560 | 576 | 119,100 |
| 2024/04/16 | 559 | 573 | 556 | 562 | 94,200 |
| 2024/04/15 | 552 | 575 | 552 | 569 | 102,900 |
| 2024/04/12 | 555 | 588 | 555 | 555 | 189,600 |
| 2024/04/11 | 560 | 572 | 552 | 552 | 81,600 |
| 2024/04/10 | 572 | 576 | 560 | 565 | 94,900 |
| 2024/04/09 | 552 | 583 | 550 | 571 | 293,100 |
| 2024/04/08 | 499 | 548 | 497 | 542 | 218,200 |
| 2024/04/05 | 495 | 505 | 480 | 499 | 174,700 |
| 2024/04/04 | 528 | 528 | 495 | 502 | 234,500 |
| 2024/04/03 | 523 | 535 | 514 | 521 | 244,300 |
| 2024/04/02 | 506 | 531 | 487 | 529 | 434,000 |
| 2024/04/01 | 515 | 534 | 505 | 506 | 304,800 |
| 2024/03/29 | 507 | 524 | 499 | 503 | 1,122,500 |
| 2024/03/28 | 573 | 596 | 560 | 587 | 380,800 |
| 2024/03/27 | 565 | 581 | 556 | 569 | 136,800 |
| 2024/03/26 | 580 | 580 | 542 | 567 | 239,900 |
| 2024/03/25 | 570 | 590 | 570 | 581 | 131,600 |
| 2024/03/22 | 562 | 578 | 562 | 573 | 79,300 |
| 2024/03/21 | 590 | 594 | 556 | 565 | 242,800 |
| 2024/03/19 | 569 | 590 | 568 | 582 | 129,900 |
| 2024/03/18 | 560 | 567 | 556 | 564 | 47,600 |
| 2024/03/15 | 558 | 560 | 548 | 558 | 38,300 |
| 2024/03/14 | 566 | 570 | 551 | 568 | 39,400 |
| 2024/03/13 | 584 | 584 | 562 | 562 | 30,400 |
| 2024/03/12 | 573 | 580 | 560 | 579 | 36,500 |
| 2024/03/11 | 569 | 582 | 568 | 570 | 50,000 |
| 2024/03/08 | 571 | 586 | 570 | 579 | 61,900 |
| 2024/03/07 | 600 | 609 | 577 | 581 | 104,100 |
| 2024/03/06 | 573 | 606 | 573 | 601 | 77,400 |
| 2024/03/05 | 584 | 584 | 566 | 579 | 73,100 |
| 2024/03/04 | 592 | 609 | 582 | 590 | 90,200 |
| 2024/03/01 | 614 | 615 | 592 | 598 | 132,600 |
| 2024/02/29 | 607 | 623 | 604 | 610 | 96,800 |
| 2024/02/28 | 594 | 625 | 592 | 614 | 178,500 |
| 2024/02/27 | 595 | 607 | 577 | 594 | 225,800 |
| 2024/02/26 | 580 | 603 | 561 | 600 | 190,500 |
| 2024/02/22 | 572 | 608 | 560 | 587 | 431,600 |
| 2024/02/21 | 590 | 590 | 552 | 565 | 207,200 |
| 2024/02/20 | 559 | 587 | 551 | 581 | 169,500 |
| 2024/02/19 | 539 | 557 | 535 | 554 | 67,100 |
| 2024/02/16 | 533 | 540 | 522 | 537 | 80,900 |
| 2024/02/15 | 560 | 561 | 532 | 533 | 137,100 |
| 2024/02/14 | 560 | 570 | 551 | 557 | 89,600 |
| 2024/02/13 | 575 | 588 | 556 | 561 | 160,100 |
| 2024/02/09 | 583 | 609 | 555 | 555 | 439,600 |
| 2024/02/08 | 544 | 596 | 541 | 593 | 654,700 |
| 2024/02/07 | 506 | 546 | 506 | 539 | 215,800 |
| 2024/02/06 | 517 | 517 | 495 | 498 | 156,700 |
| 2024/02/05 | 537 | 537 | 512 | 519 | 219,700 |
| 2024/02/02 | 538 | 542 | 531 | 531 | 59,100 |
| 2024/02/01 | 548 | 549 | 522 | 528 | 158,000 |
| 2024/01/31 | 557 | 563 | 539 | 554 | 131,400 |
| 2024/01/30 | 563 | 568 | 547 | 558 | 95,100 |
| 2024/01/29 | 572 | 572 | 552 | 558 | 59,500 |
| 2024/01/26 | 561 | 573 | 556 | 568 | 69,100 |
| 2024/01/25 | 579 | 579 | 561 | 566 | 71,400 |
| 2024/01/24 | 555 | 582 | 553 | 579 | 120,400 |
| 2024/01/23 | 566 | 572 | 551 | 557 | 177,300 |
| 2024/01/22 | 550 | 577 | 532 | 574 | 189,200 |
| 2024/01/19 | 558 | 574 | 545 | 550 | 228,300 |
| 2024/01/18 | 589 | 589 | 545 | 548 | 288,000 |
| 2024/01/17 | 590 | 605 | 567 | 589 | 425,500 |
| 2024/01/16 | 624 | 626 | 603 | 606 | 174,000 |
| 2024/01/15 | 652 | 652 | 634 | 634 | 161,200 |
| 2024/01/12 | 667 | 674 | 652 | 658 | 145,600 |
| 2024/01/11 | 700 | 700 | 662 | 666 | 183,600 |
| 2024/01/10 | 684 | 702 | 675 | 697 | 178,700 |
| 2024/01/09 | 703 | 722 | 684 | 688 | 167,200 |
| 2024/01/05 | 738 | 741 | 697 | 697 | 205,900 |
| 2024/01/04 | 703 | 738 | 703 | 728 | 152,300 |
| 2023/12/29 | 727 | 731 | 689 | 718 | 388,800 |
| 2023/12/28 | 739 | 742 | 705 | 726 | 729,400 |
| 2023/12/27 | 752 | 815 | 747 | 814 | 338,000 |
| 2023/12/26 | 743 | 767 | 732 | 755 | 181,800 |
| 2023/12/25 | 780 | 795 | 746 | 747 | 70,400 |
| 2023/12/22 | 785 | 788 | 758 | 765 | 72,300 |
| 2023/12/21 | 756 | 776 | 746 | 773 | 43,200 |
| 2023/12/20 | 768 | 808 | 768 | 771 | 117,200 |
| 2023/12/19 | 731 | 763 | 728 | 763 | 60,900 |
| 2023/12/18 | 726 | 731 | 714 | 731 | 51,500 |
| 2023/12/15 | 704 | 717 | 696 | 711 | 59,500 |
| 2023/12/14 | 742 | 757 | 703 | 705 | 124,700 |
| 2023/12/13 | 756 | 760 | 746 | 757 | 27,400 |
| 2023/12/12 | 748 | 761 | 744 | 746 | 36,200 |
| 2023/12/11 | 737 | 771 | 737 | 748 | 72,300 |
| 2023/12/08 | 717 | 730 | 706 | 726 | 59,100 |
| 2023/12/07 | 720 | 735 | 718 | 728 | 42,300 |
| 2023/12/06 | 761 | 769 | 729 | 729 | 55,200 |
| 2023/12/05 | 784 | 784 | 746 | 746 | 53,800 |
| 2023/12/04 | 745 | 789 | 742 | 784 | 63,000 |
| 2023/12/01 | 767 | 768 | 746 | 748 | 35,800 |
| 2023/11/30 | 780 | 780 | 746 | 767 | 63,300 |
| 2023/11/29 | 762 | 787 | 762 | 773 | 61,000 |
| 2023/11/28 | 790 | 795 | 777 | 777 | 33,000 |
| 2023/11/27 | 784 | 804 | 776 | 790 | 60,800 |
| 2023/11/24 | 820 | 835 | 795 | 795 | 114,800 |
| 2023/11/22 | 810 | 817 | 787 | 817 | 81,500 |
| 2023/11/21 | 797 | 828 | 792 | 825 | 118,400 |
| 2023/11/20 | 765 | 801 | 757 | 797 | 64,400 |
| 2023/11/17 | 775 | 781 | 758 | 768 | 61,000 |
| 2023/11/16 | 801 | 801 | 773 | 775 | 93,600 |
| 2023/11/15 | 820 | 824 | 795 | 804 | 174,000 |
| 2023/11/14 | 781 | 799 | 773 | 795 | 113,100 |
| 2023/11/13 | 789 | 789 | 766 | 773 | 76,500 |
| 2023/11/10 | 753 | 769 | 742 | 763 | 62,200 |
| 2023/11/09 | 772 | 774 | 750 | 768 | 78,300 |
| 2023/11/08 | 785 | 820 | 765 | 776 | 162,700 |
| 2023/11/07 | 760 | 783 | 751 | 773 | 85,900 |
| 2023/11/06 | 758 | 784 | 746 | 775 | 114,100 |
| 2023/11/02 | 703 | 732 | 702 | 728 | 75,200 |
| 2023/11/01 | 705 | 710 | 686 | 703 | 52,000 |
| 2023/10/31 | 685 | 707 | 680 | 695 | 58,000 |
| 2023/10/30 | 688 | 700 | 681 | 691 | 50,000 |
| 2023/10/27 | 714 | 719 | 690 | 699 | 89,200 |
| 2023/10/26 | 708 | 726 | 697 | 711 | 128,300 |
| 2023/10/25 | 732 | 754 | 713 | 737 | 218,200 |
| 2023/10/24 | 679 | 753 | 679 | 747 | 340,500 |
| 2023/10/23 | 677 | 682 | 657 | 669 | 128,800 |
| 2023/10/20 | 690 | 700 | 668 | 687 | 107,700 |
| 2023/10/19 | 710 | 726 | 685 | 705 | 130,500 |
| 2023/10/18 | 719 | 728 | 706 | 723 | 104,200 |
| 2023/10/17 | 731 | 744 | 701 | 714 | 114,600 |
| 2023/10/16 | 735 | 740 | 715 | 722 | 145,100 |
| 2023/10/13 | 803 | 809 | 750 | 750 | 187,800 |
| 2023/10/12 | 815 | 830 | 801 | 813 | 125,900 |
| 2023/10/11 | 782 | 833 | 781 | 814 | 300,400 |
| 2023/10/10 | 812 | 817 | 773 | 782 | 307,200 |
| 2023/10/06 | 854 | 854 | 798 | 810 | 262,600 |
| 2023/10/05 | 856 | 856 | 823 | 854 | 171,400 |
| 2023/10/04 | 836 | 887 | 829 | 830 | 346,600 |
| 2023/10/03 | 861 | 865 | 800 | 840 | 519,700 |