日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,961 1,977 1,920 1,959 14,900
2019/12/27 1,930 1,995 1,915 1,959 21,500
2019/12/26 1,893 1,936 1,891 1,904 21,300
2019/12/25 1,949 1,949 1,886 1,897 17,900
2019/12/24 1,864 1,940 1,862 1,891 18,600
2019/12/23 1,990 2,013 1,880 1,891 23,400
2019/12/20 1,937 1,978 1,905 1,972 10,700
2019/12/19 1,987 1,999 1,901 1,937 19,400
2019/12/18 2,014 2,029 1,959 1,987 19,900
2019/12/17 1,849 1,978 1,849 1,974 16,100
2019/12/16 1,913 1,913 1,819 1,848 13,200
2019/12/13 1,917 1,978 1,894 1,913 15,400
2019/12/12 1,946 1,949 1,892 1,936 15,700
2019/12/11 1,990 2,006 1,940 1,945 18,700
2019/12/10 2,004 2,034 1,995 2,010 22,400
2019/12/09 2,079 2,118 2,001 2,035 25,300
2019/12/06 2,130 2,130 2,035 2,060 22,200
2019/12/05 2,200 2,214 2,068 2,123 43,300
2019/12/04 2,060 2,180 2,011 2,169 46,800
2019/12/03 2,000 2,088 1,972 2,070 45,600
2019/12/02 2,139 2,223 2,051 2,056 85,600
2019/11/29 2,012 2,129 2,005 2,119 66,200
2019/11/28 1,947 2,039 1,917 2,020 71,500
2019/11/27 1,880 1,910 1,850 1,907 12,500
2019/11/26 1,987 1,989 1,892 1,892 36,400
2019/11/25 1,770 1,920 1,770 1,913 64,300
2019/11/22 1,764 1,830 1,749 1,761 20,600
2019/11/21 1,770 1,777 1,747 1,756 8,200
2019/11/20 1,791 1,800 1,765 1,776 8,400
2019/11/19 1,780 1,789 1,721 1,774 17,600
2019/11/18 1,803 1,858 1,752 1,764 43,500
2019/11/15 1,780 1,794 1,690 1,787 72,700
2019/11/14 1,667 1,920 1,655 1,838 303,200
2019/11/13 1,620 1,624 1,560 1,587 11,200
2019/11/12 1,540 1,616 1,536 1,609 17,900
2019/11/11 1,517 1,548 1,517 1,534 7,000
2019/11/08 1,516 1,547 1,515 1,522 14,500
2019/11/07 1,580 1,580 1,513 1,524 23,300
2019/11/06 1,606 1,617 1,564 1,580 15,800
2019/11/05 1,622 1,644 1,617 1,618 7,600
2019/11/01 1,671 1,671 1,606 1,630 10,700
2019/10/31 1,674 1,680 1,658 1,668 3,800
2019/10/30 1,668 1,689 1,647 1,680 11,000
2019/10/29 1,658 1,670 1,635 1,670 11,700
2019/10/28 1,623 1,672 1,623 1,666 8,200
2019/10/25 1,665 1,665 1,616 1,640 11,000
2019/10/24 1,684 1,684 1,658 1,675 3,900
2019/10/23 1,650 1,684 1,639 1,665 10,100
2019/10/21 1,593 1,671 1,585 1,655 55,400
2019/10/18 1,666 1,676 1,584 1,593 27,100
2019/10/17 1,740 1,754 1,660 1,672 36,300
2019/10/16 1,825 1,832 1,750 1,754 17,600
2019/10/15 1,801 1,844 1,797 1,797 11,800
2019/10/11 1,794 1,818 1,764 1,800 9,200
2019/10/10 1,793 1,793 1,755 1,760 20,200
2019/10/09 1,831 1,831 1,788 1,809 12,100
2019/10/08 1,864 1,923 1,831 1,831 30,800
2019/10/07 1,825 1,863 1,810 1,853 18,500
2019/10/04 1,775 1,844 1,755 1,828 25,200
2019/10/03 1,751 1,778 1,736 1,775 14,800
2019/10/02 1,759 1,765 1,735 1,761 18,800
2019/10/01 1,757 1,815 1,753 1,787 35,000
2019/09/30 1,826 1,826 1,721 1,741 141,400
2019/09/27 2,100 2,117 1,788 1,830 247,700
2019/09/26 2,111 2,135 2,068 2,078 52,500
2019/09/25 2,125 2,143 2,106 2,120 21,500
2019/09/24 2,090 2,130 2,084 2,125 22,700
2019/09/20 2,069 2,104 2,060 2,088 17,500
2019/09/19 2,120 2,130 2,070 2,086 20,900
2019/09/18 2,137 2,145 2,078 2,120 22,200
2019/09/17 2,081 2,133 2,075 2,126 25,300
2019/09/13 2,091 2,100 2,033 2,089 49,100
2019/09/12 2,135 2,140 2,096 2,109 20,400
2019/09/11 2,090 2,130 2,068 2,095 19,300
2019/09/10 2,164 2,164 2,068 2,088 56,900
2019/09/09 2,229 2,229 2,106 2,122 49,100
2019/09/06 2,326 2,334 2,180 2,201 74,900
2019/09/05 2,372 2,425 2,296 2,330 94,700
2019/09/04 2,230 2,357 2,201 2,322 116,900
2019/09/03 2,191 2,250 2,131 2,180 33,100
2019/09/02 2,187 2,289 2,162 2,199 62,600
2019/08/30 2,080 2,166 2,080 2,156 24,200
2019/08/29 2,149 2,149 2,052 2,071 29,800
2019/08/28 2,194 2,194 2,097 2,105 26,100
2019/08/27 2,170 2,229 2,121 2,171 51,500
2019/08/26 2,076 2,109 2,063 2,070 26,800
2019/08/23 2,219 2,219 2,053 2,120 33,200
2019/08/22 2,143 2,245 2,121 2,213 36,500
2019/08/21 2,194 2,194 2,100 2,128 17,400
2019/08/20 2,150 2,191 2,132 2,169 11,300
2019/08/19 2,266 2,266 2,125 2,130 35,000
2019/08/16 2,358 2,360 2,193 2,200 55,000
2019/08/15 2,047 2,331 2,018 2,296 124,800
2019/08/14 2,156 2,199 2,090 2,097 42,100
2019/08/13 2,205 2,230 2,129 2,135 65,100
2019/08/09 2,426 2,430 2,251 2,296 101,300
2019/08/08 2,515 2,550 2,424 2,440 138,900
2019/08/07 2,350 2,483 2,331 2,474 176,100
2019/08/06 2,165 2,300 2,135 2,300 62,000
2019/08/05 2,258 2,318 2,179 2,265 88,100
2019/08/02 2,099 2,288 2,081 2,271 174,900
2019/08/01 2,034 2,140 2,016 2,121 98,400
2019/07/31 2,081 2,086 2,016 2,047 101,900
2019/07/30 2,238 2,242 2,102 2,102 101,900
2019/07/29 2,250 2,270 2,191 2,215 61,700
2019/07/26 2,298 2,359 2,214 2,231 99,800
2019/07/25 2,370 2,399 2,273 2,290 125,700
2019/07/24 2,510 2,542 2,351 2,390 295,600
2019/07/23 2,272 2,487 2,272 2,425 701,100
2019/07/22 2,452 2,453 2,229 2,229 290,000
2019/07/19 2,600 2,638 2,497 2,502 191,000
2019/07/18 2,623 2,690 2,516 2,590 349,800
2019/07/17 2,566 2,774 2,450 2,580 920,800
2019/07/16 3,290 3,415 2,568 2,568 1,243,000
2019/07/12 3,260 3,365 2,970 3,150 496,800
2019/07/11 3,485 3,545 3,255 3,400 853,500
2019/07/10 3,100 3,420 3,035 3,415 1,766,000
2019/07/09 2,898 3,495 2,752 3,035 2,915,700
2019/07/08 2,760 3,260 2,645 3,050 2,103,300

このページの先頭へ