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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 929 | 957 | 876 | 876 | 431,400 |
2023/09/29 | 1,068 | 1,087 | 932 | 937 | 1,071,600 |
2023/09/28 | 1,020 | 1,031 | 997 | 1,014 | 247,700 |
2023/09/27 | 1,039 | 1,075 | 996 | 1,014 | 195,800 |
2023/09/26 | 1,077 | 1,094 | 1,058 | 1,058 | 93,100 |
2023/09/25 | 1,041 | 1,106 | 1,040 | 1,077 | 189,600 |
2023/09/22 | 996 | 1,039 | 945 | 1,022 | 224,800 |
2023/09/21 | 1,088 | 1,088 | 1,018 | 1,026 | 158,300 |
2023/09/20 | 1,076 | 1,100 | 1,068 | 1,089 | 86,500 |
2023/09/19 | 1,040 | 1,080 | 1,021 | 1,080 | 154,400 |
2023/09/15 | 1,120 | 1,120 | 1,034 | 1,064 | 165,700 |
2023/09/14 | 1,091 | 1,117 | 1,085 | 1,113 | 57,800 |
2023/09/13 | 1,083 | 1,110 | 1,067 | 1,091 | 73,200 |
2023/09/12 | 1,075 | 1,129 | 1,063 | 1,093 | 151,800 |
2023/09/11 | 1,067 | 1,092 | 1,056 | 1,065 | 86,800 |
2023/09/08 | 1,055 | 1,086 | 1,047 | 1,071 | 95,600 |
2023/09/07 | 1,005 | 1,056 | 1,005 | 1,056 | 85,800 |
2023/09/06 | 1,017 | 1,027 | 997 | 1,021 | 94,400 |
2023/09/05 | 1,012 | 1,040 | 1,010 | 1,020 | 58,900 |
2023/09/04 | 1,045 | 1,064 | 1,015 | 1,016 | 75,400 |
2023/09/01 | 1,075 | 1,075 | 1,035 | 1,050 | 58,600 |
2023/08/31 | 1,070 | 1,092 | 1,055 | 1,075 | 41,900 |
2023/08/30 | 1,072 | 1,093 | 1,063 | 1,071 | 100,800 |
2023/08/29 | 1,016 | 1,068 | 1,012 | 1,065 | 80,200 |
2023/08/28 | 1,045 | 1,063 | 1,008 | 1,023 | 70,700 |
2023/08/25 | 1,025 | 1,054 | 1,005 | 1,036 | 77,100 |
2023/08/24 | 1,069 | 1,089 | 1,031 | 1,038 | 102,700 |
2023/08/23 | 1,040 | 1,085 | 1,039 | 1,069 | 129,400 |
2023/08/22 | 1,007 | 1,051 | 1,003 | 1,046 | 154,200 |
2023/08/21 | 933 | 1,004 | 933 | 988 | 208,300 |
2023/08/18 | 943 | 953 | 921 | 941 | 106,900 |
2023/08/17 | 960 | 973 | 939 | 973 | 96,500 |
2023/08/16 | 992 | 997 | 955 | 974 | 116,000 |
2023/08/15 | 997 | 1,008 | 973 | 992 | 100,800 |
2023/08/14 | 995 | 1,007 | 967 | 984 | 118,400 |
2023/08/10 | 1,004 | 1,006 | 975 | 994 | 107,600 |
2023/08/09 | 1,026 | 1,043 | 1,008 | 1,012 | 115,100 |
2023/08/08 | 1,101 | 1,101 | 1,041 | 1,046 | 108,800 |
2023/08/07 | 1,065 | 1,108 | 1,056 | 1,102 | 141,400 |
2023/08/04 | 1,079 | 1,110 | 1,064 | 1,076 | 272,600 |
2023/08/03 | 1,001 | 1,067 | 1,001 | 1,060 | 142,600 |
2023/08/02 | 1,014 | 1,035 | 993 | 1,018 | 107,900 |
2023/08/01 | 1,023 | 1,038 | 995 | 1,015 | 77,500 |
2023/07/31 | 1,033 | 1,047 | 1,011 | 1,023 | 128,600 |
2023/07/28 | 992 | 1,037 | 980 | 1,037 | 214,700 |
2023/07/27 | 977 | 1,018 | 976 | 1,016 | 229,900 |
2023/07/26 | 905 | 994 | 905 | 983 | 378,300 |
2023/07/25 | 929 | 936 | 906 | 907 | 129,800 |
2023/07/24 | 895 | 940 | 881 | 929 | 165,900 |
2023/07/21 | 951 | 951 | 890 | 898 | 323,900 |
2023/07/20 | 1,025 | 1,025 | 964 | 964 | 177,500 |
2023/07/19 | 1,007 | 1,020 | 985 | 1,020 | 128,100 |
2023/07/18 | 990 | 1,029 | 971 | 999 | 123,300 |
2023/07/14 | 1,044 | 1,051 | 958 | 990 | 321,600 |
2023/07/13 | 968 | 1,020 | 960 | 1,014 | 184,100 |
2023/07/12 | 974 | 974 | 943 | 953 | 200,200 |
2023/07/11 | 935 | 983 | 931 | 974 | 149,300 |
2023/07/10 | 966 | 988 | 943 | 946 | 220,200 |
2023/07/07 | 1,015 | 1,040 | 967 | 981 | 326,000 |
2023/07/06 | 980 | 1,089 | 974 | 1,044 | 559,500 |
2023/07/05 | 970 | 999 | 940 | 980 | 347,800 |
2023/07/04 | 1,063 | 1,063 | 963 | 970 | 736,900 |
2023/07/03 | 1,078 | 1,131 | 1,035 | 1,093 | 1,102,200 |
2023/06/30 | 1,043 | 1,058 | 1,022 | 1,058 | 1,149,200 |
2023/06/29 | 917 | 922 | 830 | 908 | 583,100 |
2023/06/28 | 919 | 938 | 885 | 908 | 172,600 |
2023/06/27 | 923 | 923 | 863 | 896 | 154,700 |
2023/06/26 | 940 | 954 | 916 | 925 | 72,000 |
2023/06/23 | 973 | 973 | 926 | 950 | 88,400 |
2023/06/22 | 946 | 988 | 936 | 952 | 106,600 |
2023/06/21 | 950 | 965 | 941 | 946 | 77,300 |
2023/06/20 | 973 | 973 | 935 | 943 | 90,500 |
2023/06/19 | 957 | 976 | 953 | 966 | 125,200 |
2023/06/16 | 885 | 950 | 885 | 950 | 142,900 |
2023/06/15 | 881 | 910 | 876 | 893 | 65,800 |
2023/06/14 | 910 | 913 | 880 | 880 | 64,800 |
2023/06/13 | 876 | 916 | 876 | 908 | 105,300 |
2023/06/12 | 916 | 916 | 848 | 870 | 203,500 |
2023/06/09 | 920 | 929 | 901 | 910 | 70,400 |
2023/06/08 | 940 | 940 | 906 | 911 | 93,600 |
2023/06/07 | 885 | 940 | 885 | 929 | 132,900 |
2023/06/06 | 913 | 913 | 876 | 883 | 71,900 |
2023/06/05 | 886 | 906 | 871 | 901 | 84,500 |
2023/06/02 | 861 | 888 | 840 | 876 | 179,800 |
2023/06/01 | 913 | 913 | 855 | 867 | 225,700 |
2023/05/31 | 946 | 952 | 916 | 923 | 88,300 |
2023/05/30 | 983 | 1,010 | 913 | 950 | 209,500 |
2023/05/29 | 945 | 982 | 925 | 944 | 249,100 |
2023/05/26 | 926 | 926 | 904 | 918 | 106,700 |
2023/05/25 | 935 | 944 | 912 | 934 | 180,000 |
2023/05/24 | 849 | 940 | 843 | 940 | 478,000 |
2023/05/23 | 910 | 922 | 855 | 864 | 173,900 |
2023/05/22 | 896 | 908 | 861 | 897 | 93,300 |
2023/05/19 | 890 | 928 | 880 | 896 | 212,500 |
2023/05/18 | 863 | 890 | 833 | 882 | 184,500 |
2023/05/17 | 870 | 870 | 844 | 861 | 157,000 |
2023/05/16 | 838 | 883 | 827 | 880 | 251,600 |
2023/05/15 | 849 | 858 | 820 | 828 | 164,300 |
2023/05/12 | 830 | 876 | 830 | 857 | 228,100 |
2023/05/11 | 810 | 856 | 800 | 830 | 245,700 |
2023/05/10 | 792 | 820 | 782 | 810 | 163,700 |
2023/05/09 | 823 | 830 | 781 | 805 | 211,800 |
2023/05/08 | 754 | 819 | 754 | 818 | 411,700 |
2023/05/02 | 713 | 760 | 706 | 760 | 190,000 |
2023/05/01 | 723 | 750 | 708 | 717 | 120,000 |
2023/04/28 | 721 | 748 | 707 | 738 | 134,100 |
2023/04/27 | 703 | 723 | 700 | 721 | 71,000 |
2023/04/26 | 703 | 709 | 682 | 700 | 154,500 |
2023/04/25 | 731 | 739 | 708 | 708 | 153,300 |
2023/04/24 | 725 | 760 | 725 | 742 | 132,600 |
2023/04/21 | 745 | 763 | 718 | 722 | 172,400 |
2023/04/20 | 735 | 759 | 731 | 738 | 176,300 |
2023/04/19 | 697 | 746 | 693 | 746 | 234,800 |
2023/04/18 | 703 | 715 | 681 | 705 | 188,800 |
2023/04/17 | 692 | 708 | 678 | 697 | 263,400 |
2023/04/14 | 713 | 718 | 685 | 696 | 145,500 |
2023/04/13 | 746 | 749 | 694 | 698 | 202,400 |
2023/04/12 | 744 | 760 | 736 | 756 | 192,800 |
2023/04/11 | 702 | 753 | 700 | 744 | 295,400 |
2023/04/10 | 690 | 715 | 677 | 711 | 169,500 |
2023/04/07 | 683 | 709 | 675 | 700 | 171,200 |
2023/04/06 | 670 | 695 | 670 | 685 | 317,200 |
2023/04/05 | 730 | 765 | 688 | 697 | 1,072,900 |
2023/04/04 | 725 | 742 | 707 | 718 | 820,800 |
2023/04/03 | 701 | 738 | 685 | 719 | 1,881,200 |
2023/03/31 | 580 | 671 | 579 | 671 | 1,360,900 |
2023/03/30 | 566 | 585 | 562 | 571 | 143,000 |
2023/03/29 | 572 | 578 | 556 | 556 | 60,800 |
2023/03/28 | 599 | 599 | 571 | 572 | 67,800 |
2023/03/27 | 598 | 609 | 591 | 602 | 64,300 |
2023/03/24 | 585 | 599 | 569 | 595 | 79,100 |
2023/03/23 | 585 | 590 | 567 | 583 | 96,500 |
2023/03/22 | 594 | 605 | 581 | 593 | 83,900 |
2023/03/20 | 616 | 616 | 574 | 574 | 148,700 |
2023/03/17 | 587 | 616 | 587 | 616 | 86,900 |
2023/03/16 | 583 | 597 | 571 | 589 | 86,300 |
2023/03/15 | 592 | 629 | 588 | 593 | 285,000 |
2023/03/14 | 552 | 598 | 551 | 572 | 286,100 |
2023/03/13 | 540 | 562 | 540 | 557 | 46,600 |
2023/03/10 | 544 | 562 | 542 | 560 | 61,900 |
2023/03/09 | 552 | 556 | 536 | 552 | 66,900 |
2023/03/08 | 550 | 561 | 538 | 556 | 88,700 |
2023/03/07 | 513 | 555 | 511 | 550 | 104,300 |
2023/03/06 | 510 | 525 | 510 | 513 | 56,900 |
2023/03/03 | 495 | 510 | 489 | 510 | 118,800 |
2023/03/02 | 498 | 498 | 483 | 484 | 107,700 |
2023/03/01 | 506 | 510 | 481 | 498 | 213,900 |
2023/02/28 | 539 | 555 | 514 | 516 | 179,400 |
2023/02/27 | 516 | 546 | 507 | 534 | 181,600 |
2023/02/24 | 518 | 520 | 509 | 518 | 53,900 |
2023/02/22 | 513 | 524 | 501 | 516 | 121,600 |
2023/02/21 | 533 | 533 | 508 | 522 | 160,100 |
2023/02/20 | 545 | 549 | 525 | 527 | 170,100 |
2023/02/17 | 566 | 572 | 545 | 545 | 93,700 |
2023/02/16 | 563 | 580 | 562 | 567 | 113,900 |
2023/02/15 | 570 | 576 | 550 | 563 | 119,000 |
2023/02/14 | 580 | 596 | 558 | 571 | 210,200 |
2023/02/13 | 600 | 602 | 548 | 590 | 330,200 |
2023/02/10 | 648 | 648 | 604 | 608 | 346,500 |
2023/02/09 | 658 | 669 | 645 | 652 | 236,000 |
2023/02/08 | 625 | 665 | 616 | 658 | 421,400 |
2023/02/07 | 592 | 629 | 581 | 625 | 348,100 |
2023/02/06 | 564 | 604 | 564 | 602 | 354,000 |
2023/02/03 | 558 | 579 | 545 | 563 | 276,600 |
2023/02/02 | 610 | 614 | 555 | 560 | 497,100 |
2023/02/01 | 551 | 592 | 550 | 590 | 438,300 |
2023/01/31 | 539 | 553 | 524 | 547 | 246,000 |
2023/01/30 | 509 | 538 | 506 | 532 | 285,800 |
2023/01/27 | 472 | 509 | 470 | 505 | 228,500 |
2023/01/26 | 486 | 496 | 476 | 481 | 133,500 |
2023/01/25 | 469 | 497 | 468 | 490 | 243,400 |
2023/01/24 | 480 | 482 | 452 | 466 | 288,000 |
2023/01/23 | 468 | 494 | 448 | 483 | 299,200 |
2023/01/20 | 458 | 470 | 448 | 457 | 129,000 |
2023/01/19 | 462 | 482 | 445 | 451 | 279,600 |
2023/01/18 | 452 | 477 | 451 | 469 | 362,900 |
2023/01/17 | 431 | 459 | 430 | 452 | 423,400 |
2023/01/16 | 388 | 439 | 385 | 430 | 571,500 |
2023/01/13 | 366 | 397 | 362 | 394 | 250,600 |
2023/01/12 | 368 | 369 | 362 | 362 | 28,800 |
2023/01/11 | 366 | 370 | 362 | 370 | 58,200 |
2023/01/10 | 354 | 368 | 351 | 366 | 116,900 |
2023/01/06 | 354 | 356 | 345 | 348 | 208,700 |
2023/01/05 | 376 | 382 | 358 | 364 | 256,900 |
2023/01/04 | 387 | 409 | 368 | 389 | 656,400 |