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 |
|---|---|---|---|---|---|
| 2025/07/29 | 568 | 568 | 558 | 564 | 12,500 |
| 2025/07/28 | 567 | 571 | 560 | 564 | 23,100 |
| 2025/07/25 | 560 | 566 | 556 | 562 | 26,300 |
| 2025/07/24 | 564 | 565 | 553 | 554 | 32,800 |
| 2025/07/23 | 559 | 562 | 554 | 559 | 74,300 |
| 2025/07/22 | 548 | 554 | 542 | 549 | 30,400 |
| 2025/07/18 | 562 | 562 | 541 | 541 | 29,500 |
| 2025/07/17 | 537 | 555 | 537 | 555 | 55,200 |
| 2025/07/16 | 535 | 543 | 535 | 537 | 22,600 |
| 2025/07/15 | 547 | 548 | 534 | 539 | 32,400 |
| 2025/07/14 | 549 | 555 | 542 | 545 | 37,000 |
| 2025/07/11 | 564 | 564 | 548 | 549 | 55,700 |
| 2025/07/10 | 564 | 568 | 561 | 564 | 25,300 |
| 2025/07/09 | 568 | 574 | 563 | 569 | 29,800 |
| 2025/07/08 | 562 | 571 | 562 | 567 | 29,500 |
| 2025/07/07 | 553 | 567 | 553 | 560 | 60,700 |
| 2025/07/04 | 546 | 558 | 546 | 550 | 87,300 |
| 2025/07/03 | 573 | 584 | 546 | 549 | 144,600 |
| 2025/07/02 | 559 | 580 | 555 | 570 | 105,400 |
| 2025/07/01 | 555 | 584 | 550 | 559 | 176,100 |
| 2025/06/30 | 544 | 552 | 530 | 552 | 178,600 |
| 2025/06/27 | 551 | 555 | 531 | 534 | 558,600 |
| 2025/06/26 | 610 | 618 | 593 | 614 | 308,100 |
| 2025/06/25 | 594 | 610 | 589 | 600 | 112,700 |
| 2025/06/24 | 596 | 603 | 587 | 594 | 116,900 |
| 2025/06/23 | 579 | 587 | 571 | 586 | 80,400 |
| 2025/06/20 | 558 | 589 | 558 | 588 | 110,000 |
| 2025/06/19 | 572 | 577 | 558 | 558 | 53,400 |
| 2025/06/18 | 559 | 569 | 555 | 567 | 56,700 |
| 2025/06/17 | 540 | 556 | 536 | 551 | 34,100 |
| 2025/06/16 | 540 | 540 | 521 | 540 | 42,400 |
| 2025/06/13 | 540 | 548 | 530 | 533 | 64,700 |
| 2025/06/12 | 510 | 538 | 509 | 530 | 81,900 |
| 2025/06/11 | 509 | 509 | 500 | 505 | 48,900 |
| 2025/06/10 | 504 | 509 | 503 | 503 | 23,100 |
| 2025/06/09 | 494 | 503 | 494 | 499 | 36,700 |
| 2025/06/06 | 500 | 512 | 497 | 497 | 47,300 |
| 2025/06/05 | 502 | 504 | 497 | 497 | 9,700 |
| 2025/06/04 | 494 | 500 | 494 | 498 | 11,800 |
| 2025/06/03 | 499 | 499 | 490 | 494 | 22,400 |
| 2025/06/02 | 505 | 508 | 494 | 499 | 25,800 |
| 2025/05/30 | 491 | 505 | 491 | 504 | 27,500 |
| 2025/05/29 | 494 | 499 | 491 | 491 | 18,300 |
| 2025/05/28 | 496 | 505 | 495 | 496 | 52,800 |
| 2025/05/27 | 491 | 498 | 491 | 494 | 16,600 |
| 2025/05/26 | 499 | 499 | 488 | 496 | 15,600 |
| 2025/05/23 | 501 | 501 | 490 | 496 | 6,900 |
| 2025/05/22 | 488 | 495 | 483 | 493 | 14,700 |
| 2025/05/21 | 497 | 506 | 490 | 491 | 23,100 |
| 2025/05/20 | 499 | 503 | 497 | 497 | 10,200 |
| 2025/05/19 | 499 | 504 | 494 | 499 | 19,200 |
| 2025/05/16 | 509 | 509 | 502 | 503 | 11,400 |
| 2025/05/15 | 503 | 510 | 503 | 505 | 16,800 |
| 2025/05/14 | 501 | 511 | 499 | 509 | 26,100 |
| 2025/05/13 | 508 | 508 | 496 | 496 | 26,200 |
| 2025/05/12 | 499 | 505 | 498 | 504 | 13,400 |
| 2025/05/09 | 502 | 507 | 499 | 499 | 17,300 |
| 2025/05/08 | 505 | 508 | 503 | 504 | 5,700 |
| 2025/05/07 | 505 | 508 | 502 | 508 | 16,200 |
| 2025/05/02 | 512 | 512 | 503 | 504 | 10,000 |
| 2025/05/01 | 507 | 515 | 505 | 506 | 12,000 |
| 2025/04/30 | 509 | 514 | 502 | 512 | 26,700 |
| 2025/04/28 | 493 | 508 | 490 | 507 | 17,000 |
| 2025/04/25 | 498 | 505 | 497 | 497 | 5,400 |
| 2025/04/24 | 502 | 507 | 500 | 500 | 6,900 |
| 2025/04/23 | 498 | 505 | 495 | 501 | 14,600 |
| 2025/04/22 | 497 | 502 | 486 | 494 | 24,700 |
| 2025/04/21 | 487 | 495 | 484 | 493 | 25,800 |
| 2025/04/18 | 472 | 490 | 472 | 487 | 18,200 |
| 2025/04/17 | 464 | 478 | 460 | 472 | 16,000 |
| 2025/04/16 | 479 | 481 | 467 | 470 | 19,300 |
| 2025/04/15 | 487 | 489 | 478 | 479 | 21,300 |
| 2025/04/14 | 478 | 493 | 478 | 479 | 48,600 |
| 2025/04/11 | 442 | 476 | 442 | 473 | 40,000 |
| 2025/04/10 | 470 | 470 | 442 | 442 | 52,900 |
| 2025/04/09 | 433 | 438 | 413 | 429 | 52,900 |
| 2025/04/08 | 415 | 444 | 415 | 440 | 49,100 |
| 2025/04/07 | 380 | 430 | 380 | 395 | 154,200 |
| 2025/04/04 | 488 | 491 | 447 | 460 | 115,500 |
| 2025/04/03 | 495 | 510 | 489 | 498 | 58,900 |
| 2025/04/02 | 510 | 517 | 502 | 505 | 29,500 |
| 2025/04/01 | 530 | 537 | 509 | 509 | 105,600 |
| 2025/03/31 | 504 | 536 | 502 | 527 | 163,800 |
| 2025/03/28 | 517 | 539 | 510 | 524 | 632,800 |
| 2025/03/27 | 496 | 505 | 485 | 486 | 104,400 |
| 2025/03/26 | 492 | 502 | 492 | 499 | 29,100 |
| 2025/03/25 | 509 | 509 | 482 | 491 | 36,900 |
| 2025/03/24 | 493 | 509 | 493 | 509 | 41,600 |
| 2025/03/21 | 505 | 505 | 484 | 488 | 30,700 |
| 2025/03/19 | 503 | 508 | 503 | 503 | 6,500 |
| 2025/03/18 | 511 | 511 | 507 | 507 | 6,800 |
| 2025/03/17 | 504 | 510 | 500 | 508 | 13,700 |
| 2025/03/14 | 502 | 506 | 501 | 504 | 29,200 |
| 2025/03/13 | 496 | 502 | 493 | 499 | 14,900 |
| 2025/03/12 | 495 | 505 | 489 | 490 | 17,100 |
| 2025/03/11 | 485 | 495 | 481 | 494 | 20,200 |
| 2025/03/10 | 486 | 495 | 483 | 490 | 12,200 |
| 2025/03/07 | 480 | 484 | 478 | 482 | 18,000 |
| 2025/03/06 | 481 | 485 | 481 | 482 | 8,100 |
| 2025/03/05 | 490 | 495 | 481 | 481 | 25,700 |
| 2025/03/04 | 501 | 510 | 480 | 495 | 35,200 |
| 2025/03/03 | 515 | 518 | 503 | 504 | 31,800 |
| 2025/02/28 | 512 | 519 | 505 | 512 | 26,500 |
| 2025/02/27 | 505 | 516 | 501 | 512 | 40,200 |
| 2025/02/26 | 498 | 509 | 495 | 502 | 35,900 |
| 2025/02/25 | 484 | 500 | 484 | 494 | 31,000 |
| 2025/02/21 | 499 | 499 | 486 | 487 | 37,800 |
| 2025/02/20 | 498 | 504 | 498 | 499 | 24,900 |
| 2025/02/19 | 506 | 510 | 501 | 501 | 15,300 |
| 2025/02/18 | 512 | 516 | 505 | 510 | 31,100 |
| 2025/02/17 | 507 | 512 | 501 | 508 | 63,000 |
| 2025/02/14 | 502 | 509 | 494 | 499 | 51,000 |
| 2025/02/13 | 499 | 504 | 492 | 492 | 39,300 |
| 2025/02/12 | 500 | 500 | 488 | 491 | 43,200 |
| 2025/02/10 | 487 | 500 | 482 | 499 | 40,400 |
| 2025/02/07 | 482 | 491 | 482 | 487 | 27,800 |
| 2025/02/06 | 478 | 487 | 478 | 480 | 36,200 |
| 2025/02/05 | 483 | 485 | 478 | 480 | 27,900 |
| 2025/02/04 | 466 | 484 | 466 | 478 | 37,100 |
| 2025/02/03 | 461 | 468 | 459 | 463 | 17,200 |
| 2025/01/31 | 483 | 483 | 469 | 470 | 44,800 |
| 2025/01/30 | 475 | 485 | 472 | 481 | 61,800 |
| 2025/01/29 | 476 | 484 | 475 | 475 | 71,100 |
| 2025/01/28 | 474 | 479 | 470 | 475 | 63,500 |
| 2025/01/27 | 480 | 486 | 470 | 482 | 107,700 |
| 2025/01/24 | 460 | 481 | 460 | 474 | 99,400 |
| 2025/01/23 | 461 | 461 | 454 | 460 | 51,100 |
| 2025/01/22 | 464 | 471 | 461 | 463 | 53,300 |
| 2025/01/21 | 460 | 467 | 456 | 459 | 30,400 |
| 2025/01/20 | 457 | 466 | 457 | 460 | 33,000 |
| 2025/01/17 | 451 | 459 | 450 | 457 | 44,000 |
| 2025/01/16 | 456 | 461 | 451 | 453 | 27,300 |
| 2025/01/15 | 458 | 461 | 453 | 456 | 29,100 |
| 2025/01/14 | 465 | 468 | 454 | 454 | 56,400 |
| 2025/01/10 | 459 | 471 | 459 | 466 | 27,700 |
| 2025/01/09 | 465 | 468 | 459 | 463 | 40,100 |
| 2025/01/08 | 464 | 468 | 461 | 465 | 32,200 |
| 2025/01/07 | 472 | 472 | 461 | 464 | 75,400 |
| 2025/01/06 | 483 | 490 | 470 | 474 | 75,500 |
| 2024/12/30 | 459 | 485 | 459 | 475 | 138,400 |
| 2024/12/27 | 470 | 486 | 459 | 466 | 504,000 |
| 2024/12/26 | 513 | 524 | 510 | 523 | 239,400 |
| 2024/12/25 | 513 | 517 | 503 | 514 | 85,000 |
| 2024/12/24 | 510 | 516 | 504 | 516 | 78,600 |
| 2024/12/23 | 512 | 515 | 500 | 509 | 86,600 |
| 2024/12/20 | 536 | 539 | 501 | 503 | 152,800 |
| 2024/12/19 | 520 | 539 | 515 | 535 | 84,000 |
| 2024/12/18 | 544 | 544 | 523 | 525 | 96,700 |
| 2024/12/17 | 523 | 541 | 520 | 541 | 169,400 |
| 2024/12/16 | 520 | 523 | 514 | 518 | 50,400 |
| 2024/12/13 | 520 | 520 | 508 | 517 | 53,700 |
| 2024/12/12 | 506 | 521 | 505 | 512 | 78,200 |
| 2024/12/11 | 491 | 504 | 491 | 503 | 69,400 |
| 2024/12/10 | 504 | 508 | 494 | 494 | 33,000 |
| 2024/12/09 | 503 | 509 | 500 | 506 | 28,600 |
| 2024/12/06 | 504 | 508 | 495 | 503 | 54,200 |
| 2024/12/05 | 524 | 524 | 502 | 513 | 175,500 |
| 2024/12/04 | 499 | 503 | 487 | 500 | 49,800 |
| 2024/12/03 | 482 | 499 | 482 | 496 | 75,400 |
| 2024/12/02 | 489 | 489 | 481 | 482 | 57,400 |
| 2024/11/29 | 476 | 493 | 476 | 485 | 243,500 |
| 2024/11/28 | 529 | 530 | 494 | 499 | 244,000 |
| 2024/11/27 | 551 | 552 | 533 | 539 | 124,500 |
| 2024/11/26 | 548 | 559 | 535 | 550 | 221,300 |
| 2024/11/25 | 561 | 612 | 536 | 555 | 1,567,800 |
| 2024/11/22 | 506 | 532 | 485 | 532 | 1,121,800 |
| 2024/11/21 | 450 | 459 | 449 | 452 | 29,600 |
| 2024/11/20 | 461 | 465 | 451 | 452 | 40,300 |
| 2024/11/19 | 461 | 465 | 455 | 462 | 33,000 |
| 2024/11/18 | 442 | 458 | 439 | 453 | 66,000 |
| 2024/11/15 | 444 | 444 | 431 | 442 | 30,000 |
| 2024/11/14 | 439 | 442 | 437 | 442 | 16,200 |
| 2024/11/13 | 439 | 445 | 437 | 437 | 11,700 |
| 2024/11/12 | 434 | 446 | 434 | 440 | 34,600 |
| 2024/11/11 | 441 | 441 | 430 | 435 | 21,000 |
| 2024/11/08 | 437 | 445 | 435 | 438 | 27,700 |
| 2024/11/07 | 437 | 446 | 435 | 442 | 30,800 |
| 2024/11/06 | 430 | 440 | 430 | 438 | 27,800 |
| 2024/11/05 | 434 | 437 | 425 | 430 | 25,800 |
| 2024/11/01 | 431 | 439 | 427 | 430 | 32,500 |
| 2024/10/31 | 440 | 443 | 433 | 435 | 22,800 |
| 2024/10/30 | 445 | 445 | 434 | 440 | 38,600 |
| 2024/10/29 | 428 | 448 | 428 | 448 | 34,800 |
| 2024/10/28 | 424 | 439 | 424 | 436 | 34,500 |
| 2024/10/25 | 429 | 434 | 420 | 432 | 61,300 |
| 2024/10/24 | 439 | 439 | 430 | 431 | 45,000 |
| 2024/10/23 | 439 | 445 | 431 | 439 | 39,000 |
| 2024/10/22 | 464 | 465 | 438 | 442 | 86,800 |
| 2024/10/21 | 456 | 464 | 456 | 462 | 41,100 |
| 2024/10/18 | 459 | 463 | 449 | 450 | 33,500 |
| 2024/10/17 | 457 | 459 | 451 | 459 | 29,700 |
| 2024/10/16 | 464 | 468 | 453 | 455 | 66,600 |
| 2024/10/15 | 467 | 472 | 460 | 472 | 31,100 |
| 2024/10/11 | 467 | 473 | 466 | 470 | 18,600 |
| 2024/10/10 | 475 | 475 | 461 | 467 | 34,600 |
| 2024/10/09 | 481 | 487 | 471 | 471 | 30,400 |
| 2024/10/08 | 490 | 490 | 474 | 478 | 73,800 |
| 2024/10/07 | 492 | 501 | 489 | 489 | 51,200 |
| 2024/10/04 | 488 | 504 | 486 | 491 | 68,200 |
| 2024/10/03 | 498 | 498 | 486 | 489 | 100,100 |