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
2021/12/30 534 555 534 552 556,300
2021/12/29 574 574 574 574 31,100
2021/12/28 714 725 708 724 162,400
2021/12/27 730 731 701 702 87,300
2021/12/24 714 744 714 730 66,300
2021/12/23 745 745 712 714 63,300
2021/12/22 720 743 720 740 60,700
2021/12/21 702 724 686 716 81,900
2021/12/20 721 734 684 700 150,700
2021/12/17 752 754 721 729 85,800
2021/12/16 759 777 752 752 33,800
2021/12/15 742 759 742 746 37,800
2021/12/14 756 756 742 750 48,400
2021/12/13 779 782 757 765 43,900
2021/12/10 796 796 760 768 45,100
2021/12/09 798 809 792 797 26,400
2021/12/08 796 810 790 792 57,700
2021/12/07 756 784 756 781 32,500
2021/12/06 794 794 743 751 74,500
2021/12/03 753 781 749 780 34,800
2021/12/02 764 793 742 752 74,500
2021/12/01 779 785 736 779 78,000
2021/11/30 800 823 758 764 69,100
2021/11/29 832 836 787 791 134,000
2021/11/26 845 875 826 856 111,400
2021/11/25 825 870 825 845 54,600
2021/11/24 839 839 824 825 27,600
2021/11/22 820 843 805 839 38,900
2021/11/19 839 849 818 833 65,700
2021/11/18 850 859 822 842 50,000
2021/11/17 882 882 851 854 43,400
2021/11/16 886 887 845 877 90,600
2021/11/15 840 883 828 880 122,700
2021/11/12 814 839 814 837 39,200
2021/11/11 848 848 813 814 28,200
2021/11/10 801 849 800 834 73,700
2021/11/09 827 839 807 809 59,500
2021/11/08 829 845 812 830 75,300
2021/11/05 811 822 800 820 60,200
2021/11/04 803 825 799 819 70,100
2021/11/02 788 815 784 798 84,000
2021/11/01 763 805 763 785 103,600
2021/10/29 750 776 745 759 57,300
2021/10/28 756 763 747 750 39,200
2021/10/27 748 764 747 764 30,000
2021/10/26 755 762 750 753 22,800
2021/10/25 747 766 742 753 42,700
2021/10/22 769 770 750 755 25,700
2021/10/21 770 789 752 757 49,600
2021/10/20 777 790 766 772 72,300
2021/10/19 763 770 752 764 40,400
2021/10/18 768 778 749 755 59,600
2021/10/15 740 770 732 764 87,400
2021/10/14 731 743 722 725 44,100
2021/10/13 750 753 727 729 63,200
2021/10/12 770 778 751 754 69,800
2021/10/11 766 780 748 779 58,700
2021/10/08 767 785 756 766 64,600
2021/10/07 755 769 744 752 81,400
2021/10/06 749 805 748 762 175,700
2021/10/05 750 751 714 740 204,900
2021/10/04 785 800 750 753 194,400
2021/10/01 796 819 768 774 260,600
2021/09/30 922 934 789 809 730,900
2021/09/29 900 926 895 922 101,000
2021/09/28 956 956 909 918 107,000
2021/09/27 980 987 934 956 138,900
2021/09/24 907 975 891 956 305,700
2021/09/22 890 892 865 868 68,600
2021/09/21 879 904 877 892 145,100
2021/09/17 900 924 897 924 114,200
2021/09/16 915 919 865 896 113,800
2021/09/15 901 908 877 891 80,300
2021/09/14 911 925 896 908 112,100
2021/09/13 904 917 885 910 139,600
2021/09/10 859 885 848 882 105,300
2021/09/09 863 863 845 848 28,900
2021/09/08 857 871 854 855 41,400
2021/09/07 876 881 858 862 36,600
2021/09/06 860 879 850 875 51,000
2021/09/03 865 874 840 860 69,600
2021/09/02 891 891 858 863 60,100
2021/09/01 879 900 866 894 75,800
2021/08/31 868 876 835 874 63,700
2021/08/30 890 897 863 872 109,300
2021/08/27 835 895 817 888 123,700
2021/08/26 826 837 816 837 38,800
2021/08/25 834 842 815 824 50,800
2021/08/24 804 831 804 831 55,400
2021/08/23 786 807 780 804 103,600
2021/08/20 767 790 760 767 46,900
2021/08/19 772 793 767 767 33,600
2021/08/18 741 783 726 783 106,600
2021/08/17 785 785 748 748 63,000
2021/08/16 791 791 768 770 83,900
2021/08/13 798 800 790 794 39,900
2021/08/12 835 835 801 807 48,900
2021/08/11 804 826 797 817 47,100
2021/08/10 775 805 765 804 39,000
2021/08/06 764 790 760 769 55,900
2021/08/05 780 790 763 765 72,500
2021/08/04 806 806 780 782 80,800
2021/08/03 796 830 788 810 97,600
2021/08/02 820 827 801 801 96,900
2021/07/30 849 851 820 821 54,600
2021/07/29 850 851 833 849 44,300
2021/07/28 857 857 839 840 76,800
2021/07/27 865 865 852 860 32,200
2021/07/26 865 875 865 866 33,600
2021/07/21 850 872 850 853 55,100
2021/07/20 850 859 840 846 102,100
2021/07/19 882 882 859 862 125,000
2021/07/16 890 893 884 890 63,400
2021/07/15 902 909 894 898 66,200
2021/07/14 904 916 900 908 43,200
2021/07/13 929 938 903 904 75,600
2021/07/12 930 935 905 920 96,600
2021/07/09 890 932 880 920 163,800
2021/07/08 909 912 897 902 107,000
2021/07/07 933 933 910 917 137,900
2021/07/06 957 967 935 935 78,700
2021/07/05 958 962 940 942 103,100
2021/07/02 965 981 940 958 187,000
2021/07/01 991 1,013 956 969 474,500
2021/06/30 1,098 1,163 1,012 1,017 1,050,000
2021/06/29 1,105 1,109 1,068 1,098 170,000
2021/06/28 1,078 1,114 1,065 1,103 214,300
2021/06/25 1,065 1,074 1,044 1,074 110,600
2021/06/24 1,057 1,062 1,045 1,049 63,800
2021/06/23 1,046 1,064 1,044 1,057 72,800
2021/06/22 1,050 1,055 1,030 1,046 69,000
2021/06/21 1,012 1,033 996 1,020 120,000
2021/06/18 1,040 1,069 1,015 1,044 145,700
2021/06/17 1,052 1,052 1,016 1,025 119,500
2021/06/16 1,061 1,084 1,046 1,059 215,000
2021/06/15 1,029 1,068 1,021 1,058 161,400
2021/06/14 1,029 1,029 998 1,020 81,700
2021/06/11 1,000 1,027 1,000 1,015 130,100
2021/06/10 989 998 971 997 46,400
2021/06/09 1,006 1,015 987 989 63,600
2021/06/08 963 1,010 963 995 94,300
2021/06/07 939 971 931 963 92,300
2021/06/04 959 959 920 936 103,000
2021/06/03 969 969 940 959 76,900
2021/06/02 964 972 958 958 58,700
2021/06/01 984 985 966 966 62,900
2021/05/31 996 1,008 984 988 53,400
2021/05/28 1,006 1,010 991 1,000 61,300
2021/05/27 1,002 1,014 986 1,005 105,800
2021/05/26 987 1,015 987 1,001 86,500
2021/05/25 989 1,004 972 994 66,600
2021/05/24 1,034 1,034 977 979 83,000
2021/05/21 995 1,014 985 1,007 114,100
2021/05/20 950 973 941 970 75,300
2021/05/19 945 984 937 958 155,200
2021/05/18 937 964 934 952 172,300
2021/05/17 950 971 910 926 471,100
2021/05/14 926 1,070 914 1,070 140,000
2021/05/13 913 947 880 920 262,800
2021/05/12 981 993 925 933 310,900
2021/05/11 1,001 1,001 981 981 162,300
2021/05/10 1,008 1,010 991 1,010 121,900
2021/05/07 1,000 1,024 1,000 1,008 97,400
2021/05/06 1,015 1,015 999 1,001 122,100
2021/04/30 1,008 1,019 1,001 1,001 136,100
2021/04/28 1,027 1,036 1,011 1,011 71,700
2021/04/27 1,045 1,059 1,031 1,033 75,400
2021/04/26 1,022 1,045 1,018 1,035 62,200
2021/04/23 1,015 1,070 1,010 1,021 106,400
2021/04/22 1,040 1,051 1,015 1,022 90,200
2021/04/21 1,042 1,045 1,010 1,013 273,200
2021/04/20 1,081 1,095 1,053 1,059 240,500
2021/04/19 1,113 1,116 1,098 1,100 81,900
2021/04/16 1,115 1,124 1,105 1,112 69,100
2021/04/15 1,136 1,136 1,087 1,104 169,600
2021/04/14 1,149 1,160 1,134 1,139 73,400
2021/04/13 1,162 1,165 1,135 1,141 87,800
2021/04/12 1,170 1,171 1,139 1,162 116,600
2021/04/09 1,146 1,165 1,142 1,146 156,900
2021/04/08 1,121 1,143 1,098 1,135 132,000
2021/04/07 1,121 1,142 1,109 1,124 121,100
2021/04/06 1,161 1,165 1,121 1,128 177,000
2021/04/05 1,198 1,205 1,153 1,154 260,300
2021/04/02 1,151 1,194 1,135 1,177 360,200
2021/04/01 1,195 1,212 1,132 1,135 504,000
2021/03/31 1,198 1,333 1,143 1,195 1,385,100
2021/03/30 1,149 1,202 1,149 1,180 190,500
2021/03/29 1,180 1,186 1,120 1,136 154,600
2021/03/26 1,136 1,156 1,119 1,150 124,400
2021/03/25 1,110 1,140 1,067 1,113 197,200
2021/03/24 1,150 1,161 1,117 1,118 114,000
2021/03/23 1,234 1,234 1,160 1,170 155,800
2021/03/22 1,213 1,246 1,194 1,219 129,300
2021/03/19 1,187 1,212 1,180 1,207 102,800
2021/03/18 1,203 1,235 1,190 1,223 108,400
2021/03/17 1,210 1,251 1,193 1,216 137,600
2021/03/16 1,159 1,223 1,144 1,210 121,400
2021/03/15 1,202 1,209 1,149 1,162 139,400
2021/03/12 1,149 1,214 1,134 1,203 175,100
2021/03/11 1,090 1,140 1,070 1,134 103,500
2021/03/10 1,123 1,129 1,091 1,104 54,600
2021/03/09 1,065 1,125 1,065 1,103 102,400
2021/03/08 1,107 1,135 1,065 1,080 153,300
2021/03/05 1,101 1,108 999 1,075 288,500
2021/03/04 1,121 1,139 1,095 1,131 211,200
2021/03/03 1,165 1,177 1,130 1,142 227,300
2021/03/02 1,246 1,267 1,166 1,185 329,100
2021/03/01 1,268 1,300 1,229 1,232 184,700
2021/02/26 1,226 1,275 1,215 1,260 314,400
2021/02/25 1,275 1,330 1,225 1,300 538,800
2021/02/24 1,319 1,342 1,214 1,245 1,232,600
2021/02/22 1,305 1,305 1,241 1,305 1,059,500
2021/02/19 1,001 1,022 992 1,005 136,700
2021/02/18 1,033 1,048 1,006 1,011 90,800
2021/02/17 1,065 1,077 1,026 1,029 92,400
2021/02/16 1,100 1,120 1,062 1,068 153,600
2021/02/15 1,031 1,098 1,031 1,098 144,200
2021/02/12 1,029 1,040 1,001 1,037 110,300
2021/02/10 1,012 1,041 1,010 1,029 68,000
2021/02/09 1,012 1,026 1,000 1,011 79,200
2021/02/08 1,015 1,035 1,008 1,018 70,000
2021/02/05 1,027 1,061 1,013 1,014 203,400
2021/02/04 1,031 1,042 1,012 1,024 48,200
2021/02/03 1,049 1,055 1,025 1,034 73,600
2021/02/02 1,053 1,079 1,035 1,047 68,500
2021/02/01 999 1,044 999 1,023 101,500
2021/01/29 1,034 1,043 990 999 158,500
2021/01/28 1,025 1,053 1,023 1,024 142,200
2021/01/27 1,105 1,119 1,068 1,074 115,700
2021/01/26 1,126 1,160 1,102 1,102 96,300
2021/01/25 1,133 1,147 1,118 1,136 104,800
2021/01/22 1,099 1,169 1,081 1,153 163,800
2021/01/21 1,158 1,159 1,095 1,106 159,400
2021/01/20 1,131 1,156 1,123 1,144 207,100
2021/01/19 1,061 1,155 1,061 1,125 357,300
2021/01/18 974 1,065 974 1,064 282,000
2021/01/15 1,004 1,012 974 989 214,900
2021/01/14 1,008 1,029 1,000 1,011 144,000
2021/01/13 1,009 1,040 998 1,021 153,500
2021/01/12 1,026 1,037 995 1,010 258,500
2021/01/08 1,045 1,075 1,028 1,045 142,100
2021/01/07 1,021 1,066 1,021 1,040 216,600
2021/01/06 1,052 1,097 1,015 1,023 283,000
2021/01/05 1,091 1,107 1,050 1,055 257,300
2021/01/04 1,130 1,150 1,095 1,103 196,000

このページの先頭へ