フーディソン(7114)の株価時系列情報
フーディソン(7114)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 917 | 917 | 892 | 892 | 7,100 |
| 2025/06/12 | 919 | 928 | 910 | 918 | 9,300 |
| 2025/06/11 | 930 | 933 | 917 | 922 | 6,800 |
| 2025/06/10 | 950 | 950 | 918 | 924 | 20,200 |
| 2025/06/09 | 886 | 950 | 886 | 950 | 38,500 |
| 2025/06/06 | 908 | 912 | 881 | 883 | 20,100 |
| 2025/06/05 | 910 | 914 | 904 | 906 | 5,200 |
| 2025/06/04 | 903 | 915 | 902 | 903 | 13,100 |
| 2025/06/03 | 905 | 928 | 887 | 903 | 37,500 |
| 2025/06/02 | 898 | 922 | 887 | 905 | 56,000 |
| 2025/05/30 | 858 | 878 | 850 | 875 | 22,200 |
| 2025/05/29 | 832 | 868 | 832 | 858 | 37,800 |
| 2025/05/28 | 852 | 872 | 815 | 832 | 55,500 |
| 2025/05/27 | 820 | 861 | 811 | 837 | 242,200 |
| 2025/05/26 | 768 | 779 | 756 | 760 | 15,200 |
| 2025/05/23 | 741 | 775 | 736 | 763 | 18,300 |
| 2025/05/22 | 736 | 743 | 725 | 730 | 8,000 |
| 2025/05/21 | 764 | 764 | 733 | 734 | 47,400 |
| 2025/05/20 | 781 | 800 | 772 | 772 | 14,800 |
| 2025/05/19 | 767 | 782 | 754 | 777 | 29,300 |
| 2025/05/16 | 795 | 795 | 760 | 766 | 18,800 |
| 2025/05/15 | 807 | 807 | 765 | 780 | 18,500 |
| 2025/05/14 | 802 | 820 | 801 | 820 | 10,400 |
| 2025/05/13 | 821 | 821 | 802 | 802 | 3,200 |
| 2025/05/12 | 801 | 812 | 801 | 803 | 2,300 |
| 2025/05/09 | 800 | 805 | 797 | 797 | 2,500 |
| 2025/05/08 | 819 | 819 | 798 | 800 | 4,200 |
| 2025/05/07 | 829 | 829 | 794 | 809 | 12,600 |
| 2025/05/02 | 789 | 822 | 775 | 804 | 23,500 |
| 2025/05/01 | 763 | 764 | 760 | 760 | 3,600 |
| 2025/04/30 | 748 | 763 | 744 | 763 | 4,500 |
| 2025/04/28 | 746 | 755 | 742 | 743 | 4,800 |
| 2025/04/25 | 746 | 775 | 746 | 746 | 10,100 |
| 2025/04/24 | 769 | 769 | 740 | 740 | 13,500 |
| 2025/04/23 | 787 | 787 | 768 | 771 | 4,200 |
| 2025/04/22 | 779 | 779 | 762 | 772 | 4,600 |
| 2025/04/21 | 765 | 780 | 760 | 776 | 6,700 |
| 2025/04/18 | 736 | 753 | 735 | 752 | 7,800 |
| 2025/04/17 | 722 | 737 | 722 | 736 | 4,700 |
| 2025/04/16 | 723 | 737 | 720 | 720 | 9,700 |
| 2025/04/15 | 723 | 730 | 717 | 727 | 19,000 |
| 2025/04/14 | 730 | 739 | 720 | 724 | 17,900 |
| 2025/04/11 | 720 | 722 | 713 | 720 | 16,100 |
| 2025/04/10 | 733 | 746 | 720 | 725 | 29,900 |
| 2025/04/09 | 720 | 720 | 708 | 718 | 17,800 |
| 2025/04/08 | 720 | 754 | 715 | 731 | 33,000 |
| 2025/04/07 | 767 | 799 | 730 | 731 | 22,100 |
| 2025/04/04 | 850 | 855 | 810 | 811 | 10,200 |
| 2025/04/03 | 850 | 871 | 850 | 860 | 12,500 |
| 2025/04/02 | 892 | 895 | 880 | 880 | 6,600 |
| 2025/04/01 | 900 | 900 | 891 | 891 | 9,900 |
| 2025/03/31 | 913 | 913 | 902 | 902 | 8,500 |
| 2025/03/28 | 905 | 924 | 901 | 913 | 14,000 |
| 2025/03/27 | 940 | 950 | 939 | 950 | 20,700 |
| 2025/03/26 | 940 | 940 | 938 | 940 | 13,300 |
| 2025/03/25 | 943 | 943 | 938 | 940 | 20,500 |
| 2025/03/24 | 953 | 955 | 945 | 945 | 24,500 |
| 2025/03/21 | 940 | 958 | 940 | 955 | 13,400 |
| 2025/03/19 | 940 | 940 | 939 | 940 | 7,900 |
| 2025/03/18 | 940 | 943 | 939 | 940 | 16,600 |
| 2025/03/17 | 940 | 940 | 938 | 940 | 20,700 |
| 2025/03/14 | 940 | 940 | 937 | 938 | 8,800 |
| 2025/03/13 | 940 | 940 | 936 | 937 | 10,600 |
| 2025/03/12 | 940 | 940 | 936 | 940 | 12,200 |
| 2025/03/11 | 948 | 950 | 947 | 948 | 5,500 |
| 2025/03/10 | 950 | 950 | 948 | 948 | 18,200 |
| 2025/03/07 | 959 | 959 | 952 | 956 | 4,000 |
| 2025/03/06 | 958 | 958 | 955 | 956 | 5,400 |
| 2025/03/05 | 956 | 958 | 955 | 957 | 5,300 |
| 2025/03/04 | 957 | 958 | 955 | 956 | 7,000 |
| 2025/03/03 | 958 | 960 | 957 | 960 | 7,800 |
| 2025/02/28 | 958 | 964 | 957 | 957 | 9,300 |
| 2025/02/27 | 960 | 960 | 959 | 960 | 7,600 |
| 2025/02/26 | 960 | 960 | 959 | 960 | 12,600 |
| 2025/02/25 | 951 | 960 | 951 | 960 | 10,500 |
| 2025/02/21 | 960 | 960 | 942 | 951 | 18,300 |
| 2025/02/20 | 965 | 978 | 959 | 964 | 16,200 |
| 2025/02/19 | 980 | 986 | 962 | 965 | 32,000 |
| 2025/02/18 | 1,000 | 1,001 | 989 | 989 | 24,400 |
| 2025/02/17 | 1,030 | 1,030 | 1,000 | 1,000 | 36,100 |
| 2025/02/14 | 1,094 | 1,094 | 1,024 | 1,024 | 78,400 |
| 2025/02/13 | 1,157 | 1,183 | 1,144 | 1,177 | 5,100 |
| 2025/02/12 | 1,162 | 1,165 | 1,146 | 1,150 | 4,900 |
| 2025/02/10 | 1,124 | 1,157 | 1,124 | 1,157 | 1,500 |
| 2025/02/07 | 1,132 | 1,157 | 1,131 | 1,154 | 1,600 |
| 2025/02/06 | 1,120 | 1,132 | 1,120 | 1,132 | 1,000 |
| 2025/02/05 | 1,115 | 1,125 | 1,113 | 1,120 | 2,900 |
| 2025/02/04 | 1,116 | 1,120 | 1,102 | 1,118 | 800 |
| 2025/02/03 | 1,147 | 1,147 | 1,102 | 1,115 | 4,200 |
| 2025/01/31 | 1,100 | 1,120 | 1,098 | 1,120 | 5,700 |
| 2025/01/30 | 1,093 | 1,100 | 1,066 | 1,071 | 12,600 |
| 2025/01/29 | 1,120 | 1,120 | 1,092 | 1,102 | 300 |
| 2025/01/28 | 1,130 | 1,130 | 1,091 | 1,091 | 1,800 |
| 2025/01/27 | 1,122 | 1,158 | 1,099 | 1,130 | 12,700 |
| 2025/01/24 | 1,080 | 1,140 | 1,074 | 1,092 | 2,900 |
| 2025/01/23 | 1,065 | 1,066 | 1,065 | 1,065 | 500 |
| 2025/01/22 | 1,090 | 1,090 | 1,062 | 1,065 | 2,100 |
| 2025/01/21 | 1,076 | 1,100 | 1,053 | 1,075 | 4,300 |
| 2025/01/20 | 1,021 | 1,054 | 1,021 | 1,050 | 4,000 |
| 2025/01/17 | 1,040 | 1,041 | 1,014 | 1,020 | 1,600 |
| 2025/01/16 | 1,010 | 1,040 | 1,010 | 1,040 | 800 |
| 2025/01/15 | 1,019 | 1,019 | 1,008 | 1,010 | 400 |
| 2025/01/14 | 1,013 | 1,021 | 1,010 | 1,019 | 1,000 |
| 2025/01/10 | 1,011 | 1,020 | 1,011 | 1,011 | 1,900 |
| 2025/01/09 | 1,017 | 1,020 | 1,013 | 1,014 | 1,100 |
| 2025/01/08 | 1,017 | 1,017 | 1,010 | 1,010 | 200 |
| 2025/01/07 | 1,013 | 1,017 | 1,010 | 1,017 | 800 |
| 2025/01/06 | 1,019 | 1,019 | 1,002 | 1,014 | 6,700 |
| 2024/12/30 | 1,002 | 1,019 | 1,002 | 1,019 | 3,600 |
| 2024/12/27 | 1,012 | 1,019 | 1,012 | 1,013 | 3,100 |
| 2024/12/26 | 1,015 | 1,015 | 1,011 | 1,013 | 3,000 |
| 2024/12/25 | 1,015 | 1,020 | 1,013 | 1,015 | 6,300 |
| 2024/12/24 | 1,021 | 1,024 | 1,016 | 1,016 | 29,600 |
| 2024/12/23 | 1,038 | 1,045 | 1,023 | 1,023 | 9,200 |
| 2024/12/20 | 1,032 | 1,040 | 1,025 | 1,025 | 4,300 |
| 2024/12/19 | 1,020 | 1,033 | 1,020 | 1,025 | 1,500 |
| 2024/12/18 | 1,035 | 1,038 | 1,020 | 1,021 | 4,100 |
| 2024/12/17 | 1,020 | 1,021 | 1,020 | 1,020 | 7,600 |
| 2024/12/16 | 1,048 | 1,051 | 1,019 | 1,019 | 1,800 |
| 2024/12/13 | 1,035 | 1,045 | 1,023 | 1,035 | 4,100 |
| 2024/12/12 | 1,047 | 1,047 | 1,025 | 1,025 | 1,900 |
| 2024/12/11 | 1,018 | 1,050 | 1,018 | 1,045 | 11,300 |
| 2024/12/10 | 1,020 | 1,021 | 1,013 | 1,017 | 5,700 |
| 2024/12/09 | 1,004 | 1,020 | 1,004 | 1,020 | 6,600 |
| 2024/12/06 | 999 | 1,007 | 997 | 1,007 | 3,300 |
| 2024/12/05 | 1,003 | 1,009 | 995 | 1,000 | 6,300 |
| 2024/12/04 | 1,003 | 1,020 | 1,002 | 1,003 | 3,200 |
| 2024/12/03 | 1,005 | 1,020 | 1,002 | 1,004 | 5,700 |
| 2024/12/02 | 1,022 | 1,022 | 998 | 1,014 | 5,900 |
| 2024/11/29 | 1,048 | 1,048 | 1,020 | 1,021 | 4,400 |
| 2024/11/28 | 1,050 | 1,050 | 1,030 | 1,041 | 6,700 |
| 2024/11/27 | 1,097 | 1,097 | 1,052 | 1,052 | 4,700 |
| 2024/11/26 | 1,084 | 1,113 | 1,050 | 1,086 | 19,500 |
| 2024/11/25 | 1,060 | 1,088 | 1,016 | 1,054 | 17,400 |
| 2024/11/22 | 1,085 | 1,085 | 1,038 | 1,045 | 23,700 |
| 2024/11/21 | 1,141 | 1,141 | 1,086 | 1,086 | 6,100 |
| 2024/11/20 | 1,111 | 1,119 | 1,101 | 1,119 | 1,500 |
| 2024/11/19 | 1,109 | 1,118 | 1,107 | 1,118 | 600 |
| 2024/11/18 | 1,121 | 1,134 | 1,110 | 1,110 | 3,100 |
| 2024/11/15 | 1,151 | 1,162 | 1,121 | 1,121 | 7,100 |
| 2024/11/14 | 1,202 | 1,202 | 1,143 | 1,155 | 14,500 |
| 2024/11/13 | 1,234 | 1,262 | 1,230 | 1,262 | 3,900 |
| 2024/11/12 | 1,200 | 1,230 | 1,200 | 1,228 | 4,800 |
| 2024/11/11 | 1,200 | 1,203 | 1,183 | 1,203 | 1,300 |
| 2024/11/08 | 1,200 | 1,203 | 1,198 | 1,200 | 1,500 |
| 2024/11/07 | 1,203 | 1,208 | 1,177 | 1,208 | 3,900 |
| 2024/11/06 | 1,194 | 1,215 | 1,182 | 1,190 | 1,400 |
| 2024/11/05 | 1,190 | 1,195 | 1,165 | 1,188 | 1,200 |
| 2024/11/01 | 1,215 | 1,215 | 1,214 | 1,215 | 700 |
| 2024/10/31 | 1,159 | 1,214 | 1,159 | 1,214 | 4,200 |
| 2024/10/30 | 1,175 | 1,209 | 1,171 | 1,189 | 2,300 |
| 2024/10/29 | 1,151 | 1,183 | 1,151 | 1,175 | 1,500 |
| 2024/10/28 | 1,149 | 1,162 | 1,148 | 1,160 | 7,800 |
| 2024/10/25 | 1,183 | 1,183 | 1,160 | 1,160 | 1,600 |
| 2024/10/24 | 1,165 | 1,199 | 1,165 | 1,169 | 1,500 |
| 2024/10/23 | 1,185 | 1,185 | 1,169 | 1,169 | 4,500 |
| 2024/10/22 | 1,217 | 1,217 | 1,186 | 1,186 | 500 |
| 2024/10/21 | 1,178 | 1,240 | 1,178 | 1,218 | 4,000 |
| 2024/10/18 | 1,193 | 1,193 | 1,133 | 1,158 | 2,900 |
| 2024/10/17 | 1,170 | 1,194 | 1,170 | 1,194 | 1,000 |
| 2024/10/16 | 1,189 | 1,189 | 1,163 | 1,167 | 1,400 |
| 2024/10/15 | 1,201 | 1,202 | 1,188 | 1,196 | 1,500 |
| 2024/10/11 | 1,198 | 1,201 | 1,195 | 1,201 | 2,200 |
| 2024/10/10 | 1,184 | 1,196 | 1,184 | 1,195 | 2,200 |
| 2024/10/09 | 1,199 | 1,199 | 1,180 | 1,185 | 1,500 |
| 2024/10/08 | 1,164 | 1,196 | 1,154 | 1,190 | 4,400 |
| 2024/10/07 | 1,192 | 1,192 | 1,179 | 1,180 | 2,200 |
| 2024/10/04 | 1,204 | 1,204 | 1,184 | 1,184 | 4,000 |
| 2024/10/03 | 1,205 | 1,205 | 1,186 | 1,204 | 1,600 |
| 2024/10/02 | 1,215 | 1,215 | 1,180 | 1,180 | 6,300 |
| 2024/10/01 | 1,233 | 1,233 | 1,215 | 1,215 | 1,400 |
| 2024/09/30 | 1,225 | 1,253 | 1,213 | 1,232 | 3,100 |
| 2024/09/27 | 1,262 | 1,274 | 1,248 | 1,248 | 900 |
| 2024/09/26 | 1,273 | 1,273 | 1,248 | 1,262 | 2,900 |
| 2024/09/25 | 1,276 | 1,285 | 1,245 | 1,251 | 7,000 |
| 2024/09/24 | 1,280 | 1,284 | 1,246 | 1,246 | 3,900 |
| 2024/09/20 | 1,260 | 1,284 | 1,244 | 1,263 | 2,000 |
| 2024/09/19 | 1,237 | 1,255 | 1,222 | 1,255 | 4,300 |
| 2024/09/18 | 1,260 | 1,260 | 1,240 | 1,240 | 2,600 |
| 2024/09/17 | 1,274 | 1,274 | 1,235 | 1,260 | 2,300 |
| 2024/09/13 | 1,293 | 1,293 | 1,273 | 1,274 | 1,100 |
| 2024/09/12 | 1,291 | 1,299 | 1,274 | 1,299 | 1,400 |
| 2024/09/11 | 1,267 | 1,296 | 1,261 | 1,261 | 1,300 |
| 2024/09/10 | 1,284 | 1,294 | 1,265 | 1,265 | 3,200 |
| 2024/09/09 | 1,283 | 1,285 | 1,282 | 1,283 | 1,200 |
| 2024/09/06 | 1,323 | 1,323 | 1,283 | 1,283 | 500 |
| 2024/09/05 | 1,320 | 1,320 | 1,285 | 1,300 | 2,600 |
| 2024/09/04 | 1,322 | 1,322 | 1,292 | 1,292 | 5,200 |
| 2024/09/03 | 1,347 | 1,373 | 1,332 | 1,352 | 2,200 |
| 2024/09/02 | 1,357 | 1,357 | 1,348 | 1,348 | 3,900 |
| 2024/08/30 | 1,356 | 1,377 | 1,356 | 1,357 | 1,000 |
| 2024/08/29 | 1,391 | 1,391 | 1,351 | 1,356 | 1,400 |
| 2024/08/28 | 1,447 | 1,468 | 1,377 | 1,421 | 6,100 |
| 2024/08/27 | 1,360 | 1,417 | 1,343 | 1,417 | 17,300 |
| 2024/08/26 | 1,331 | 1,350 | 1,311 | 1,350 | 3,100 |
| 2024/08/23 | 1,346 | 1,346 | 1,320 | 1,325 | 3,000 |
| 2024/08/22 | 1,361 | 1,361 | 1,350 | 1,355 | 1,400 |
| 2024/08/21 | 1,370 | 1,370 | 1,357 | 1,362 | 1,300 |
| 2024/08/20 | 1,371 | 1,381 | 1,365 | 1,381 | 1,600 |
| 2024/08/19 | 1,397 | 1,398 | 1,371 | 1,371 | 1,200 |