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
2022/12/30 356 390 346 390 1,174,800
2022/12/29 321 370 320 355 3,152,200
2022/12/28 315 315 305 305 68,400
2022/12/27 307 320 306 315 56,600
2022/12/26 315 319 307 310 48,800
2022/12/23 301 324 301 317 118,900
2022/12/22 309 310 303 303 35,500
2022/12/21 303 314 302 311 52,100
2022/12/20 340 340 301 311 103,500
2022/12/19 338 341 334 341 52,000
2022/12/16 352 352 346 346 49,700
2022/12/15 353 357 353 354 28,700
2022/12/14 354 357 352 357 22,500
2022/12/13 355 359 354 355 23,800
2022/12/12 364 364 357 359 10,500
2022/12/09 351 364 351 364 33,300
2022/12/08 358 359 351 351 50,800
2022/12/07 361 361 356 360 16,000
2022/12/06 364 366 360 360 26,200
2022/12/05 370 370 364 368 18,200
2022/12/02 375 377 370 370 14,600
2022/12/01 369 382 369 380 28,400
2022/11/30 375 375 369 375 18,300
2022/11/29 367 378 365 378 27,300
2022/11/28 368 374 368 371 23,300
2022/11/25 370 375 368 375 19,200
2022/11/24 372 375 368 374 16,500
2022/11/22 369 371 366 367 16,800
2022/11/21 373 377 368 372 29,600
2022/11/18 375 375 365 374 25,500
2022/11/17 375 375 364 373 21,500
2022/11/16 368 377 366 375 19,500
2022/11/15 372 375 365 373 14,500
2022/11/14 360 379 357 367 36,600
2022/11/11 374 379 359 365 51,300
2022/11/10 358 367 357 364 26,300
2022/11/09 361 366 360 363 15,700
2022/11/08 370 372 355 361 33,000
2022/11/07 356 370 353 368 33,400
2022/11/04 363 363 352 359 30,700
2022/11/02 363 368 362 363 30,600
2022/11/01 372 376 366 374 12,100
2022/10/31 387 387 371 372 27,300
2022/10/28 378 391 374 379 50,100
2022/10/27 388 390 378 386 26,600
2022/10/26 377 397 375 395 63,600
2022/10/25 373 384 371 377 24,500
2022/10/24 384 385 375 375 17,200
2022/10/21 379 385 377 384 28,100
2022/10/20 360 376 360 375 25,300
2022/10/19 370 370 357 360 10,900
2022/10/18 365 376 363 370 23,000
2022/10/17 352 361 352 361 8,100
2022/10/14 360 364 352 352 19,900
2022/10/13 355 359 343 352 41,700
2022/10/12 359 361 341 354 44,800
2022/10/11 360 370 359 359 10,600
2022/10/07 372 380 368 368 26,700
2022/10/06 381 385 369 380 41,700
2022/10/05 370 388 364 378 80,500
2022/10/04 363 377 354 362 95,900
2022/10/03 352 369 350 357 188,900
2022/09/30 391 396 386 387 73,200
2022/09/29 395 399 387 395 40,100
2022/09/28 391 398 388 395 47,200
2022/09/27 397 398 391 394 16,000
2022/09/26 391 407 386 391 40,800
2022/09/22 389 395 385 393 28,100
2022/09/21 404 404 393 395 47,300
2022/09/20 408 411 400 403 29,600
2022/09/16 414 418 409 409 16,100
2022/09/15 415 423 414 416 18,100
2022/09/14 409 428 407 418 72,200
2022/09/13 410 420 409 417 51,200
2022/09/12 403 410 403 408 12,400
2022/09/09 410 410 404 405 17,000
2022/09/08 413 413 403 403 19,400
2022/09/07 413 413 400 409 39,500
2022/09/06 404 417 404 414 47,300
2022/09/05 400 406 395 404 21,500
2022/09/02 400 402 386 400 60,200
2022/09/01 403 403 391 403 35,600
2022/08/31 405 405 400 403 15,800
2022/08/30 401 407 400 405 41,000
2022/08/29 391 403 390 399 36,400
2022/08/26 403 404 400 404 22,600
2022/08/25 403 404 399 400 29,000
2022/08/24 403 410 394 398 40,900
2022/08/23 397 402 393 399 22,000
2022/08/22 401 403 398 398 28,600
2022/08/19 405 415 404 405 30,300
2022/08/18 407 411 401 407 32,500
2022/08/17 411 423 404 412 88,300
2022/08/16 398 426 392 405 224,300
2022/08/15 400 404 392 392 47,400
2022/08/12 400 408 398 399 34,200
2022/08/10 400 401 397 401 13,200
2022/08/09 403 407 396 401 27,400
2022/08/08 410 412 403 407 14,500
2022/08/05 416 418 400 412 52,100
2022/08/04 425 425 417 419 12,100
2022/08/03 416 422 414 418 24,700
2022/08/02 420 422 410 411 19,100
2022/08/01 413 422 411 417 39,000
2022/07/29 420 426 408 410 57,400
2022/07/28 423 429 416 420 20,700
2022/07/27 416 420 408 420 53,100
2022/07/26 423 426 413 422 32,500
2022/07/25 430 436 413 426 75,000
2022/07/22 457 459 434 437 108,000
2022/07/21 433 471 433 465 142,600
2022/07/20 425 442 420 433 87,800
2022/07/19 414 422 409 419 72,600
2022/07/15 407 417 400 408 68,200
2022/07/14 394 407 390 400 86,400
2022/07/13 402 404 398 400 35,700
2022/07/12 405 409 397 399 48,100
2022/07/11 400 414 400 405 110,300
2022/07/08 398 400 389 398 59,800
2022/07/07 398 399 384 398 61,000
2022/07/06 390 402 382 400 105,200
2022/07/05 384 394 378 382 75,000
2022/07/04 371 394 365 386 124,800
2022/07/01 384 390 358 363 225,200
2022/06/30 395 408 386 400 153,800
2022/06/29 408 435 400 407 192,700
2022/06/28 400 425 395 406 127,000
2022/06/27 380 408 380 400 124,800
2022/06/24 358 392 358 376 139,900
2022/06/23 350 359 340 350 35,200
2022/06/22 362 363 352 354 23,100
2022/06/21 341 363 340 359 56,100
2022/06/20 351 356 336 337 45,100
2022/06/17 353 359 333 343 135,600
2022/06/16 374 378 364 366 63,400
2022/06/15 380 383 370 371 73,600
2022/06/14 387 389 375 382 112,200
2022/06/13 394 398 389 395 87,500
2022/06/10 401 404 392 402 67,900
2022/06/09 401 422 400 409 115,700
2022/06/08 399 407 398 402 41,900
2022/06/07 395 402 395 400 62,300
2022/06/06 395 402 390 400 78,700
2022/06/03 400 403 397 398 47,400
2022/06/02 407 407 396 401 46,100
2022/06/01 407 418 400 402 74,300
2022/05/31 409 420 406 415 59,200
2022/05/30 395 409 395 406 52,300
2022/05/27 396 402 394 397 42,400
2022/05/26 396 400 391 394 44,100
2022/05/25 398 398 391 394 42,500
2022/05/24 408 409 398 400 39,300
2022/05/23 398 413 397 412 72,900
2022/05/20 398 403 395 396 65,900
2022/05/19 398 405 396 398 30,500
2022/05/18 400 411 400 407 43,000
2022/05/17 403 406 396 401 28,800
2022/05/16 408 417 399 403 40,600
2022/05/13 405 412 402 405 43,900
2022/05/12 425 425 396 399 75,900
2022/05/11 416 426 410 425 66,600
2022/05/10 401 416 392 416 63,800
2022/05/09 403 410 398 406 66,500
2022/05/06 407 419 402 410 82,000
2022/05/02 409 417 406 406 29,400
2022/04/28 413 427 408 417 43,000
2022/04/27 407 413 396 406 122,900
2022/04/26 421 438 420 422 134,700
2022/04/25 415 422 401 417 197,900
2022/04/22 452 454 423 435 90,700
2022/04/21 452 472 450 461 54,000
2022/04/20 442 468 441 453 100,700
2022/04/19 444 444 433 442 26,800
2022/04/18 445 450 433 436 46,700
2022/04/15 460 460 442 449 59,600
2022/04/14 468 476 453 470 47,000
2022/04/13 435 474 435 460 126,400
2022/04/12 450 452 423 430 75,000
2022/04/11 466 466 432 446 108,300
2022/04/08 477 488 464 469 96,800
2022/04/07 487 500 461 463 104,700
2022/04/06 497 503 473 495 137,100
2022/04/05 500 537 481 507 333,300
2022/04/04 437 495 435 480 313,800
2022/04/01 480 480 423 434 283,300
2022/03/31 454 488 454 480 259,000
2022/03/30 421 450 421 450 88,200
2022/03/29 424 429 417 419 49,400
2022/03/28 429 430 415 420 63,600
2022/03/25 452 452 425 434 52,500
2022/03/24 438 444 433 438 57,400
2022/03/23 449 452 443 448 31,600
2022/03/22 460 460 437 441 62,300
2022/03/18 456 465 450 460 79,300
2022/03/17 448 459 440 453 51,400
2022/03/16 450 457 426 433 82,600
2022/03/15 424 448 423 447 55,200
2022/03/14 410 422 408 421 44,700
2022/03/11 413 422 401 412 42,300
2022/03/10 420 427 408 409 58,800
2022/03/09 397 413 393 404 50,700
2022/03/08 394 412 391 397 48,800
2022/03/07 407 409 393 402 75,000
2022/03/04 420 428 413 423 49,200
2022/03/03 452 452 421 425 68,500
2022/03/02 445 452 436 447 48,800
2022/03/01 425 454 420 452 82,700
2022/02/28 426 430 408 419 46,200
2022/02/25 395 418 395 418 70,500
2022/02/24 401 402 374 386 96,000
2022/02/22 400 415 397 400 44,800
2022/02/21 409 413 398 406 37,900
2022/02/18 401 419 400 417 29,300
2022/02/17 421 424 400 409 113,400
2022/02/16 422 444 420 427 76,000
2022/02/15 431 437 414 421 83,900
2022/02/14 456 460 432 434 78,000
2022/02/10 469 473 461 470 45,000
2022/02/09 448 465 441 465 53,900
2022/02/08 445 452 439 441 41,800
2022/02/07 450 450 434 446 57,100
2022/02/04 443 450 431 450 49,600
2022/02/03 441 449 435 444 65,900
2022/02/02 433 449 433 449 36,300
2022/02/01 430 453 426 428 77,600
2022/01/31 406 433 406 422 76,300
2022/01/28 410 414 392 405 58,300
2022/01/27 436 438 396 402 116,900
2022/01/26 412 427 409 412 55,300
2022/01/25 439 454 412 413 262,100
2022/01/24 402 424 393 418 137,300
2022/01/21 397 407 392 404 58,400
2022/01/20 386 408 386 408 53,900
2022/01/19 401 424 382 390 134,200
2022/01/18 400 422 397 409 82,100
2022/01/17 407 411 392 403 144,300
2022/01/14 425 425 402 413 195,600
2022/01/13 449 449 432 432 60,700
2022/01/12 439 452 438 445 104,300
2022/01/11 451 451 434 438 110,300
2022/01/07 456 463 434 457 195,600
2022/01/06 468 483 452 453 259,700
2022/01/05 510 511 480 480 311,600
2022/01/04 550 550 507 517 277,600

このページの先頭へ