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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,391 | 1,418 | 1,371 | 1,385 | 1,900 |
| 2024/08/15 | 1,440 | 1,440 | 1,327 | 1,385 | 14,300 |
| 2024/08/14 | 1,364 | 1,500 | 1,364 | 1,479 | 6,200 |
| 2024/08/13 | 1,328 | 1,369 | 1,297 | 1,364 | 6,200 |
| 2024/08/09 | 1,306 | 1,306 | 1,271 | 1,300 | 1,400 |
| 2024/08/08 | 1,243 | 1,257 | 1,243 | 1,257 | 500 |
| 2024/08/07 | 1,120 | 1,390 | 1,109 | 1,250 | 7,100 |
| 2024/08/06 | 1,126 | 1,254 | 1,126 | 1,180 | 15,800 |
| 2024/08/05 | 1,250 | 1,280 | 1,100 | 1,156 | 32,100 |
| 2024/08/02 | 1,402 | 1,410 | 1,321 | 1,321 | 15,800 |
| 2024/08/01 | 1,485 | 1,485 | 1,440 | 1,445 | 4,200 |
| 2024/07/31 | 1,496 | 1,496 | 1,485 | 1,485 | 1,900 |
| 2024/07/30 | 1,538 | 1,538 | 1,502 | 1,502 | 900 |
| 2024/07/29 | 1,515 | 1,534 | 1,515 | 1,534 | 800 |
| 2024/07/26 | 1,493 | 1,518 | 1,489 | 1,489 | 2,400 |
| 2024/07/25 | 1,496 | 1,531 | 1,487 | 1,531 | 1,200 |
| 2024/07/24 | 1,527 | 1,544 | 1,510 | 1,511 | 800 |
| 2024/07/23 | 1,558 | 1,558 | 1,506 | 1,535 | 5,800 |
| 2024/07/22 | 1,564 | 1,564 | 1,512 | 1,532 | 2,400 |
| 2024/07/19 | 1,575 | 1,575 | 1,541 | 1,557 | 2,500 |
| 2024/07/18 | 1,593 | 1,596 | 1,575 | 1,585 | 5,100 |
| 2024/07/17 | 1,588 | 1,588 | 1,573 | 1,575 | 6,500 |
| 2024/07/16 | 1,551 | 1,596 | 1,551 | 1,588 | 8,800 |
| 2024/07/12 | 1,463 | 1,538 | 1,462 | 1,538 | 2,300 |
| 2024/07/11 | 1,428 | 1,459 | 1,428 | 1,452 | 1,500 |
| 2024/07/10 | 1,437 | 1,466 | 1,432 | 1,458 | 2,300 |
| 2024/07/09 | 1,472 | 1,479 | 1,428 | 1,450 | 7,400 |
| 2024/07/08 | 1,503 | 1,503 | 1,472 | 1,472 | 1,800 |
| 2024/07/05 | 1,486 | 1,501 | 1,481 | 1,501 | 1,200 |
| 2024/07/04 | 1,481 | 1,505 | 1,470 | 1,480 | 4,300 |
| 2024/07/03 | 1,482 | 1,503 | 1,480 | 1,481 | 2,400 |
| 2024/07/02 | 1,532 | 1,555 | 1,480 | 1,480 | 8,100 |
| 2024/07/01 | 1,553 | 1,557 | 1,530 | 1,553 | 2,600 |
| 2024/06/28 | 1,579 | 1,580 | 1,545 | 1,553 | 4,900 |
| 2024/06/27 | 1,621 | 1,621 | 1,577 | 1,582 | 2,100 |
| 2024/06/26 | 1,595 | 1,630 | 1,526 | 1,623 | 10,900 |
| 2024/06/25 | 1,530 | 1,594 | 1,506 | 1,590 | 15,100 |
| 2024/06/24 | 1,526 | 1,530 | 1,505 | 1,530 | 2,200 |
| 2024/06/21 | 1,510 | 1,526 | 1,505 | 1,526 | 9,600 |
| 2024/06/20 | 1,488 | 1,518 | 1,481 | 1,507 | 6,000 |
| 2024/06/19 | 1,435 | 1,476 | 1,435 | 1,471 | 6,500 |
| 2024/06/18 | 1,415 | 1,427 | 1,415 | 1,427 | 2,700 |
| 2024/06/17 | 1,414 | 1,420 | 1,412 | 1,412 | 2,100 |
| 2024/06/14 | 1,400 | 1,419 | 1,400 | 1,414 | 2,300 |
| 2024/06/13 | 1,387 | 1,422 | 1,387 | 1,422 | 7,600 |
| 2024/06/12 | 1,391 | 1,399 | 1,386 | 1,386 | 3,600 |
| 2024/06/11 | 1,397 | 1,412 | 1,390 | 1,391 | 10,600 |
| 2024/06/10 | 1,412 | 1,423 | 1,395 | 1,395 | 18,800 |
| 2024/06/07 | 1,439 | 1,448 | 1,425 | 1,439 | 1,300 |
| 2024/06/06 | 1,435 | 1,450 | 1,434 | 1,450 | 1,600 |
| 2024/06/05 | 1,451 | 1,467 | 1,448 | 1,448 | 700 |
| 2024/06/04 | 1,438 | 1,470 | 1,438 | 1,470 | 4,200 |
| 2024/06/03 | 1,430 | 1,448 | 1,430 | 1,441 | 1,500 |
| 2024/05/31 | 1,443 | 1,453 | 1,441 | 1,453 | 800 |
| 2024/05/30 | 1,420 | 1,444 | 1,406 | 1,443 | 4,200 |
| 2024/05/29 | 1,450 | 1,454 | 1,427 | 1,427 | 800 |
| 2024/05/28 | 1,413 | 1,450 | 1,413 | 1,450 | 5,200 |
| 2024/05/27 | 1,451 | 1,460 | 1,431 | 1,439 | 3,000 |
| 2024/05/24 | 1,430 | 1,460 | 1,401 | 1,451 | 4,900 |
| 2024/05/23 | 1,501 | 1,528 | 1,401 | 1,468 | 19,300 |
| 2024/05/22 | 1,551 | 1,551 | 1,510 | 1,514 | 7,500 |
| 2024/05/21 | 1,569 | 1,598 | 1,563 | 1,566 | 5,100 |
| 2024/05/20 | 1,561 | 1,598 | 1,556 | 1,598 | 7,800 |
| 2024/05/17 | 1,594 | 1,601 | 1,571 | 1,601 | 4,200 |
| 2024/05/16 | 1,601 | 1,630 | 1,590 | 1,594 | 4,600 |
| 2024/05/15 | 1,625 | 1,647 | 1,606 | 1,607 | 10,200 |
| 2024/05/14 | 1,650 | 1,680 | 1,600 | 1,665 | 50,400 |
| 2024/05/13 | 1,489 | 1,528 | 1,489 | 1,528 | 2,300 |
| 2024/05/10 | 1,457 | 1,489 | 1,457 | 1,489 | 2,000 |
| 2024/05/09 | 1,510 | 1,532 | 1,487 | 1,487 | 2,000 |
| 2024/05/08 | 1,482 | 1,505 | 1,482 | 1,505 | 1,900 |
| 2024/05/07 | 1,468 | 1,498 | 1,468 | 1,498 | 5,100 |
| 2024/05/02 | 1,445 | 1,445 | 1,430 | 1,430 | 3,900 |
| 2024/05/01 | 1,456 | 1,460 | 1,443 | 1,458 | 2,800 |
| 2024/04/30 | 1,465 | 1,465 | 1,432 | 1,449 | 3,400 |
| 2024/04/26 | 1,420 | 1,430 | 1,414 | 1,414 | 1,500 |
| 2024/04/25 | 1,425 | 1,425 | 1,400 | 1,402 | 1,400 |
| 2024/04/24 | 1,383 | 1,439 | 1,383 | 1,425 | 6,600 |
| 2024/04/23 | 1,356 | 1,371 | 1,344 | 1,370 | 5,500 |
| 2024/04/22 | 1,381 | 1,397 | 1,357 | 1,357 | 8,400 |
| 2024/04/19 | 1,391 | 1,410 | 1,371 | 1,371 | 6,400 |
| 2024/04/18 | 1,354 | 1,409 | 1,354 | 1,409 | 1,700 |
| 2024/04/17 | 1,350 | 1,389 | 1,350 | 1,366 | 2,000 |
| 2024/04/16 | 1,383 | 1,383 | 1,334 | 1,346 | 9,900 |
| 2024/04/15 | 1,407 | 1,409 | 1,363 | 1,403 | 8,800 |
| 2024/04/12 | 1,419 | 1,422 | 1,404 | 1,410 | 4,300 |
| 2024/04/11 | 1,449 | 1,457 | 1,397 | 1,448 | 6,600 |
| 2024/04/10 | 1,523 | 1,624 | 1,435 | 1,435 | 19,100 |
| 2024/04/09 | 1,502 | 1,537 | 1,470 | 1,493 | 2,900 |
| 2024/04/08 | 1,510 | 1,530 | 1,510 | 1,511 | 2,300 |
| 2024/04/05 | 1,530 | 1,535 | 1,516 | 1,532 | 1,900 |
| 2024/04/04 | 1,523 | 1,532 | 1,523 | 1,530 | 2,200 |
| 2024/04/03 | 1,476 | 1,529 | 1,467 | 1,519 | 5,200 |
| 2024/04/02 | 1,468 | 1,477 | 1,468 | 1,476 | 1,800 |
| 2024/04/01 | 1,452 | 1,470 | 1,452 | 1,468 | 2,200 |
| 2024/03/29 | 1,459 | 1,478 | 1,454 | 1,458 | 4,900 |
| 2024/03/28 | 1,464 | 1,472 | 1,459 | 1,459 | 1,500 |
| 2024/03/27 | 1,462 | 1,470 | 1,445 | 1,470 | 7,500 |
| 2024/03/26 | 1,450 | 1,463 | 1,449 | 1,451 | 4,300 |
| 2024/03/25 | 1,450 | 1,486 | 1,448 | 1,478 | 4,500 |
| 2024/03/22 | 1,499 | 1,516 | 1,451 | 1,458 | 10,600 |
| 2024/03/21 | 1,497 | 1,517 | 1,481 | 1,500 | 6,200 |
| 2024/03/19 | 1,519 | 1,519 | 1,497 | 1,497 | 5,900 |
| 2024/03/18 | 1,498 | 1,502 | 1,478 | 1,490 | 5,300 |
| 2024/03/15 | 1,509 | 1,539 | 1,481 | 1,490 | 7,800 |
| 2024/03/14 | 1,536 | 1,544 | 1,497 | 1,521 | 12,700 |
| 2024/03/13 | 1,588 | 1,598 | 1,549 | 1,550 | 6,600 |
| 2024/03/12 | 1,557 | 1,591 | 1,508 | 1,588 | 12,200 |
| 2024/03/11 | 1,556 | 1,616 | 1,523 | 1,578 | 29,700 |
| 2024/03/08 | 1,500 | 1,543 | 1,497 | 1,516 | 5,600 |
| 2024/03/07 | 1,579 | 1,579 | 1,499 | 1,503 | 14,100 |
| 2024/03/06 | 1,601 | 1,624 | 1,584 | 1,587 | 7,200 |
| 2024/03/05 | 1,586 | 1,626 | 1,585 | 1,626 | 3,800 |
| 2024/03/04 | 1,623 | 1,623 | 1,586 | 1,586 | 8,200 |
| 2024/03/01 | 1,640 | 1,644 | 1,600 | 1,637 | 4,200 |
| 2024/02/29 | 1,642 | 1,647 | 1,609 | 1,634 | 4,400 |
| 2024/02/28 | 1,584 | 1,643 | 1,571 | 1,641 | 6,200 |
| 2024/02/27 | 1,600 | 1,630 | 1,557 | 1,620 | 9,600 |
| 2024/02/26 | 1,550 | 1,610 | 1,520 | 1,600 | 10,300 |
| 2024/02/22 | 1,550 | 1,563 | 1,522 | 1,546 | 3,100 |
| 2024/02/21 | 1,571 | 1,575 | 1,530 | 1,530 | 4,200 |
| 2024/02/20 | 1,522 | 1,574 | 1,522 | 1,574 | 3,800 |
| 2024/02/19 | 1,501 | 1,580 | 1,440 | 1,544 | 16,600 |
| 2024/02/16 | 1,542 | 1,579 | 1,506 | 1,530 | 7,900 |
| 2024/02/15 | 1,670 | 1,671 | 1,525 | 1,552 | 16,800 |
| 2024/02/14 | 1,660 | 1,719 | 1,641 | 1,719 | 5,300 |
| 2024/02/13 | 1,741 | 1,741 | 1,687 | 1,740 | 4,300 |
| 2024/02/09 | 1,780 | 1,782 | 1,748 | 1,750 | 6,200 |
| 2024/02/08 | 1,760 | 1,786 | 1,738 | 1,786 | 5,600 |
| 2024/02/07 | 1,745 | 1,764 | 1,715 | 1,750 | 3,100 |
| 2024/02/06 | 1,758 | 1,758 | 1,715 | 1,745 | 3,200 |
| 2024/02/05 | 1,692 | 1,743 | 1,690 | 1,740 | 4,400 |
| 2024/02/02 | 1,674 | 1,692 | 1,661 | 1,692 | 3,500 |
| 2024/02/01 | 1,640 | 1,673 | 1,631 | 1,673 | 2,600 |
| 2024/01/31 | 1,673 | 1,673 | 1,658 | 1,672 | 1,600 |
| 2024/01/30 | 1,671 | 1,673 | 1,634 | 1,673 | 4,300 |
| 2024/01/29 | 1,670 | 1,684 | 1,646 | 1,668 | 6,400 |
| 2024/01/26 | 1,655 | 1,674 | 1,641 | 1,660 | 3,200 |
| 2024/01/25 | 1,664 | 1,670 | 1,647 | 1,660 | 3,300 |
| 2024/01/24 | 1,652 | 1,673 | 1,639 | 1,671 | 3,200 |
| 2024/01/23 | 1,672 | 1,686 | 1,650 | 1,668 | 5,900 |
| 2024/01/22 | 1,620 | 1,670 | 1,603 | 1,670 | 13,900 |
| 2024/01/19 | 1,602 | 1,631 | 1,600 | 1,620 | 2,900 |
| 2024/01/18 | 1,605 | 1,630 | 1,595 | 1,602 | 2,000 |
| 2024/01/17 | 1,603 | 1,638 | 1,603 | 1,605 | 1,400 |
| 2024/01/16 | 1,656 | 1,656 | 1,603 | 1,603 | 4,600 |
| 2024/01/15 | 1,622 | 1,649 | 1,590 | 1,649 | 9,400 |
| 2024/01/12 | 1,681 | 1,705 | 1,582 | 1,622 | 14,200 |
| 2024/01/11 | 1,620 | 1,708 | 1,616 | 1,707 | 19,900 |
| 2024/01/10 | 1,811 | 1,838 | 1,580 | 1,580 | 70,800 |
| 2024/01/09 | 1,715 | 1,812 | 1,670 | 1,800 | 25,700 |
| 2024/01/05 | 1,672 | 1,714 | 1,632 | 1,712 | 7,100 |
| 2024/01/04 | 1,640 | 1,676 | 1,557 | 1,674 | 8,100 |