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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 504 | 506 | 487 | 495 | 121,500 |
| 2024/10/01 | 498 | 512 | 491 | 510 | 110,400 |
| 2024/09/30 | 500 | 504 | 492 | 498 | 188,600 |
| 2024/09/27 | 544 | 565 | 515 | 520 | 621,000 |
| 2024/09/26 | 601 | 627 | 597 | 614 | 426,100 |
| 2024/09/25 | 593 | 594 | 584 | 585 | 57,800 |
| 2024/09/24 | 599 | 599 | 584 | 590 | 59,200 |
| 2024/09/20 | 591 | 604 | 581 | 589 | 58,300 |
| 2024/09/19 | 571 | 590 | 571 | 586 | 60,400 |
| 2024/09/18 | 575 | 582 | 546 | 551 | 65,100 |
| 2024/09/17 | 570 | 586 | 560 | 569 | 73,500 |
| 2024/09/13 | 569 | 570 | 557 | 560 | 36,600 |
| 2024/09/12 | 563 | 569 | 555 | 566 | 48,600 |
| 2024/09/11 | 551 | 565 | 535 | 543 | 39,100 |
| 2024/09/10 | 539 | 559 | 534 | 551 | 35,500 |
| 2024/09/09 | 516 | 540 | 515 | 539 | 45,700 |
| 2024/09/06 | 555 | 555 | 535 | 536 | 34,500 |
| 2024/09/05 | 555 | 562 | 539 | 552 | 69,200 |
| 2024/09/04 | 569 | 585 | 557 | 567 | 99,000 |
| 2024/09/03 | 588 | 601 | 582 | 587 | 45,700 |
| 2024/09/02 | 593 | 596 | 578 | 588 | 29,300 |
| 2024/08/30 | 587 | 596 | 584 | 593 | 39,100 |
| 2024/08/29 | 575 | 600 | 571 | 584 | 72,500 |
| 2024/08/28 | 571 | 578 | 559 | 568 | 51,900 |
| 2024/08/27 | 551 | 573 | 543 | 573 | 119,300 |
| 2024/08/26 | 525 | 560 | 521 | 560 | 85,800 |
| 2024/08/23 | 549 | 549 | 528 | 530 | 75,600 |
| 2024/08/22 | 556 | 556 | 540 | 549 | 58,900 |
| 2024/08/21 | 552 | 559 | 543 | 556 | 35,300 |
| 2024/08/20 | 537 | 562 | 530 | 560 | 87,800 |
| 2024/08/19 | 535 | 542 | 527 | 527 | 95,300 |
| 2024/08/16 | 520 | 550 | 517 | 546 | 105,500 |
| 2024/08/15 | 513 | 520 | 504 | 510 | 71,600 |
| 2024/08/14 | 515 | 525 | 510 | 515 | 61,700 |
| 2024/08/13 | 509 | 516 | 491 | 514 | 81,300 |
| 2024/08/09 | 500 | 514 | 492 | 510 | 68,900 |
| 2024/08/08 | 484 | 514 | 480 | 503 | 83,600 |
| 2024/08/07 | 470 | 520 | 462 | 502 | 135,400 |
| 2024/08/06 | 496 | 498 | 460 | 478 | 185,800 |
| 2024/08/05 | 518 | 527 | 448 | 448 | 330,500 |
| 2024/08/02 | 547 | 565 | 540 | 548 | 248,700 |
| 2024/08/01 | 608 | 611 | 577 | 577 | 178,300 |
| 2024/07/31 | 608 | 615 | 594 | 615 | 108,400 |
| 2024/07/30 | 619 | 619 | 601 | 608 | 97,800 |
| 2024/07/29 | 616 | 625 | 605 | 621 | 63,900 |
| 2024/07/26 | 618 | 628 | 610 | 610 | 60,600 |
| 2024/07/25 | 615 | 633 | 607 | 622 | 90,200 |
| 2024/07/24 | 640 | 653 | 623 | 625 | 90,700 |
| 2024/07/23 | 629 | 642 | 623 | 638 | 91,800 |
| 2024/07/22 | 646 | 646 | 614 | 619 | 134,200 |
| 2024/07/19 | 658 | 658 | 636 | 641 | 99,600 |
| 2024/07/18 | 663 | 691 | 656 | 665 | 167,900 |
| 2024/07/17 | 639 | 677 | 638 | 673 | 177,600 |
| 2024/07/16 | 654 | 654 | 631 | 631 | 155,300 |
| 2024/07/12 | 596 | 655 | 596 | 654 | 274,600 |
| 2024/07/11 | 594 | 602 | 570 | 602 | 232,300 |
| 2024/07/10 | 609 | 613 | 589 | 594 | 199,500 |
| 2024/07/09 | 610 | 631 | 605 | 606 | 273,900 |
| 2024/07/08 | 629 | 633 | 619 | 630 | 134,800 |
| 2024/07/05 | 626 | 631 | 612 | 630 | 183,800 |
| 2024/07/04 | 645 | 652 | 620 | 620 | 290,700 |
| 2024/07/03 | 686 | 687 | 650 | 650 | 400,200 |
| 2024/07/02 | 688 | 711 | 671 | 696 | 247,500 |
| 2024/07/01 | 732 | 736 | 688 | 688 | 339,500 |
| 2024/06/28 | 754 | 754 | 693 | 725 | 1,443,900 |
| 2024/06/27 | 672 | 680 | 655 | 669 | 206,000 |
| 2024/06/26 | 665 | 672 | 655 | 672 | 107,400 |
| 2024/06/25 | 683 | 683 | 655 | 661 | 124,400 |
| 2024/06/24 | 672 | 696 | 662 | 683 | 79,700 |
| 2024/06/21 | 665 | 671 | 649 | 667 | 49,300 |
| 2024/06/20 | 634 | 664 | 624 | 660 | 44,200 |
| 2024/06/19 | 627 | 649 | 620 | 635 | 41,100 |
| 2024/06/18 | 646 | 656 | 630 | 632 | 23,800 |
| 2024/06/17 | 661 | 666 | 635 | 646 | 36,500 |
| 2024/06/14 | 635 | 669 | 635 | 659 | 40,800 |
| 2024/06/13 | 645 | 665 | 643 | 655 | 32,400 |
| 2024/06/12 | 631 | 655 | 631 | 645 | 23,300 |
| 2024/06/11 | 630 | 642 | 621 | 631 | 33,700 |
| 2024/06/10 | 614 | 632 | 612 | 630 | 50,100 |
| 2024/06/07 | 606 | 616 | 605 | 615 | 12,200 |
| 2024/06/06 | 633 | 634 | 605 | 607 | 30,900 |
| 2024/06/05 | 645 | 650 | 612 | 626 | 55,900 |
| 2024/06/04 | 641 | 648 | 634 | 645 | 24,100 |
| 2024/06/03 | 647 | 648 | 631 | 645 | 13,700 |
| 2024/05/31 | 634 | 648 | 625 | 643 | 26,500 |
| 2024/05/30 | 615 | 638 | 609 | 627 | 53,600 |
| 2024/05/29 | 619 | 625 | 616 | 619 | 27,300 |
| 2024/05/28 | 623 | 641 | 617 | 619 | 113,000 |
| 2024/05/27 | 649 | 658 | 617 | 620 | 69,100 |
| 2024/05/24 | 646 | 663 | 646 | 649 | 45,400 |
| 2024/05/23 | 647 | 657 | 645 | 654 | 57,200 |
| 2024/05/22 | 649 | 661 | 644 | 644 | 38,100 |
| 2024/05/21 | 649 | 669 | 646 | 646 | 49,800 |
| 2024/05/20 | 648 | 659 | 641 | 643 | 42,700 |
| 2024/05/17 | 658 | 666 | 645 | 650 | 62,300 |
| 2024/05/16 | 652 | 664 | 650 | 651 | 22,800 |
| 2024/05/15 | 653 | 673 | 648 | 651 | 70,200 |
| 2024/05/14 | 660 | 676 | 653 | 653 | 49,300 |
| 2024/05/13 | 635 | 679 | 635 | 667 | 135,000 |
| 2024/05/10 | 645 | 654 | 621 | 632 | 123,800 |
| 2024/05/09 | 666 | 674 | 645 | 645 | 60,600 |
| 2024/05/08 | 673 | 686 | 657 | 662 | 78,600 |
| 2024/05/07 | 671 | 682 | 669 | 676 | 76,500 |
| 2024/05/02 | 655 | 667 | 644 | 666 | 84,600 |
| 2024/05/01 | 644 | 659 | 630 | 650 | 106,100 |
| 2024/04/30 | 631 | 663 | 618 | 651 | 136,400 |
| 2024/04/26 | 632 | 666 | 631 | 639 | 192,500 |
| 2024/04/25 | 649 | 663 | 618 | 625 | 228,200 |
| 2024/04/24 | 601 | 640 | 601 | 639 | 191,700 |
| 2024/04/23 | 595 | 625 | 591 | 611 | 190,700 |
| 2024/04/22 | 582 | 606 | 565 | 592 | 383,800 |
| 2024/04/19 | 580 | 609 | 571 | 578 | 212,900 |
| 2024/04/18 | 575 | 598 | 572 | 580 | 241,500 |
| 2024/04/17 | 560 | 580 | 560 | 576 | 119,100 |
| 2024/04/16 | 559 | 573 | 556 | 562 | 94,200 |
| 2024/04/15 | 552 | 575 | 552 | 569 | 102,900 |
| 2024/04/12 | 555 | 588 | 555 | 555 | 189,600 |
| 2024/04/11 | 560 | 572 | 552 | 552 | 81,600 |
| 2024/04/10 | 572 | 576 | 560 | 565 | 94,900 |
| 2024/04/09 | 552 | 583 | 550 | 571 | 293,100 |
| 2024/04/08 | 499 | 548 | 497 | 542 | 218,200 |
| 2024/04/05 | 495 | 505 | 480 | 499 | 174,700 |
| 2024/04/04 | 528 | 528 | 495 | 502 | 234,500 |
| 2024/04/03 | 523 | 535 | 514 | 521 | 244,300 |
| 2024/04/02 | 506 | 531 | 487 | 529 | 434,000 |
| 2024/04/01 | 515 | 534 | 505 | 506 | 304,800 |
| 2024/03/29 | 507 | 524 | 499 | 503 | 1,122,500 |
| 2024/03/28 | 573 | 596 | 560 | 587 | 380,800 |
| 2024/03/27 | 565 | 581 | 556 | 569 | 136,800 |
| 2024/03/26 | 580 | 580 | 542 | 567 | 239,900 |
| 2024/03/25 | 570 | 590 | 570 | 581 | 131,600 |
| 2024/03/22 | 562 | 578 | 562 | 573 | 79,300 |
| 2024/03/21 | 590 | 594 | 556 | 565 | 242,800 |
| 2024/03/19 | 569 | 590 | 568 | 582 | 129,900 |
| 2024/03/18 | 560 | 567 | 556 | 564 | 47,600 |
| 2024/03/15 | 558 | 560 | 548 | 558 | 38,300 |
| 2024/03/14 | 566 | 570 | 551 | 568 | 39,400 |
| 2024/03/13 | 584 | 584 | 562 | 562 | 30,400 |
| 2024/03/12 | 573 | 580 | 560 | 579 | 36,500 |
| 2024/03/11 | 569 | 582 | 568 | 570 | 50,000 |
| 2024/03/08 | 571 | 586 | 570 | 579 | 61,900 |
| 2024/03/07 | 600 | 609 | 577 | 581 | 104,100 |
| 2024/03/06 | 573 | 606 | 573 | 601 | 77,400 |
| 2024/03/05 | 584 | 584 | 566 | 579 | 73,100 |
| 2024/03/04 | 592 | 609 | 582 | 590 | 90,200 |
| 2024/03/01 | 614 | 615 | 592 | 598 | 132,600 |
| 2024/02/29 | 607 | 623 | 604 | 610 | 96,800 |
| 2024/02/28 | 594 | 625 | 592 | 614 | 178,500 |
| 2024/02/27 | 595 | 607 | 577 | 594 | 225,800 |
| 2024/02/26 | 580 | 603 | 561 | 600 | 190,500 |
| 2024/02/22 | 572 | 608 | 560 | 587 | 431,600 |
| 2024/02/21 | 590 | 590 | 552 | 565 | 207,200 |
| 2024/02/20 | 559 | 587 | 551 | 581 | 169,500 |
| 2024/02/19 | 539 | 557 | 535 | 554 | 67,100 |
| 2024/02/16 | 533 | 540 | 522 | 537 | 80,900 |
| 2024/02/15 | 560 | 561 | 532 | 533 | 137,100 |
| 2024/02/14 | 560 | 570 | 551 | 557 | 89,600 |
| 2024/02/13 | 575 | 588 | 556 | 561 | 160,100 |
| 2024/02/09 | 583 | 609 | 555 | 555 | 439,600 |
| 2024/02/08 | 544 | 596 | 541 | 593 | 654,700 |
| 2024/02/07 | 506 | 546 | 506 | 539 | 215,800 |
| 2024/02/06 | 517 | 517 | 495 | 498 | 156,700 |
| 2024/02/05 | 537 | 537 | 512 | 519 | 219,700 |
| 2024/02/02 | 538 | 542 | 531 | 531 | 59,100 |
| 2024/02/01 | 548 | 549 | 522 | 528 | 158,000 |
| 2024/01/31 | 557 | 563 | 539 | 554 | 131,400 |
| 2024/01/30 | 563 | 568 | 547 | 558 | 95,100 |
| 2024/01/29 | 572 | 572 | 552 | 558 | 59,500 |
| 2024/01/26 | 561 | 573 | 556 | 568 | 69,100 |
| 2024/01/25 | 579 | 579 | 561 | 566 | 71,400 |
| 2024/01/24 | 555 | 582 | 553 | 579 | 120,400 |
| 2024/01/23 | 566 | 572 | 551 | 557 | 177,300 |
| 2024/01/22 | 550 | 577 | 532 | 574 | 189,200 |
| 2024/01/19 | 558 | 574 | 545 | 550 | 228,300 |
| 2024/01/18 | 589 | 589 | 545 | 548 | 288,000 |
| 2024/01/17 | 590 | 605 | 567 | 589 | 425,500 |
| 2024/01/16 | 624 | 626 | 603 | 606 | 174,000 |
| 2024/01/15 | 652 | 652 | 634 | 634 | 161,200 |
| 2024/01/12 | 667 | 674 | 652 | 658 | 145,600 |
| 2024/01/11 | 700 | 700 | 662 | 666 | 183,600 |
| 2024/01/10 | 684 | 702 | 675 | 697 | 178,700 |
| 2024/01/09 | 703 | 722 | 684 | 688 | 167,200 |
| 2024/01/05 | 738 | 741 | 697 | 697 | 205,900 |
| 2024/01/04 | 703 | 738 | 703 | 728 | 152,300 |