7068 フィードフォースグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 450 | 459 | 449 | 452 | 29,600 | 452 |
| 2024-11-20 | 461 | 465 | 451 | 452 | 40,300 | 452 |
| 2024-11-19 | 461 | 465 | 455 | 462 | 33,000 | 462 |
| 2024-11-18 | 442 | 458 | 439 | 453 | 66,000 | 453 |
| 2024-11-15 | 444 | 444 | 431 | 441 | 28,100 | 441 |
| 2024-11-14 | 439 | 442 | 437 | 442 | 16,200 | 442 |
| 2024-11-13 | 439 | 445 | 437 | 437 | 11,700 | 437 |
| 2024-11-12 | 434 | 446 | 434 | 440 | 34,600 | 440 |
| 2024-11-11 | 441 | 441 | 430 | 435 | 21,000 | 435 |
| 2024-11-08 | 437 | 445 | 435 | 438 | 27,700 | 438 |
| 2024-11-07 | 437 | 446 | 435 | 442 | 30,800 | 442 |
| 2024-11-06 | 430 | 440 | 430 | 438 | 27,800 | 438 |
| 2024-11-05 | 434 | 437 | 425 | 430 | 25,800 | 430 |
| 2024-11-01 | 431 | 439 | 427 | 430 | 32,500 | 430 |
| 2024-10-31 | 440 | 443 | 433 | 435 | 22,800 | 435 |
| 2024-10-30 | 445 | 445 | 434 | 440 | 38,600 | 440 |
| 2024-10-29 | 428 | 448 | 428 | 448 | 34,800 | 448 |
| 2024-10-28 | 424 | 439 | 424 | 436 | 34,500 | 436 |
| 2024-10-25 | 429 | 434 | 420 | 432 | 61,300 | 432 |
| 2024-10-24 | 439 | 439 | 430 | 431 | 45,000 | 431 |
| 2024-10-23 | 439 | 445 | 431 | 439 | 39,000 | 439 |
| 2024-10-22 | 464 | 465 | 438 | 442 | 86,800 | 442 |
| 2024-10-21 | 456 | 464 | 456 | 462 | 41,100 | 462 |
| 2024-10-18 | 459 | 463 | 449 | 450 | 33,500 | 450 |
| 2024-10-17 | 457 | 459 | 451 | 459 | 29,700 | 459 |
| 2024-10-16 | 464 | 468 | 453 | 455 | 66,600 | 455 |
| 2024-10-15 | 467 | 472 | 460 | 472 | 31,100 | 472 |
| 2024-10-11 | 467 | 473 | 466 | 470 | 18,600 | 470 |
| 2024-10-10 | 475 | 475 | 461 | 467 | 34,600 | 467 |
| 2024-10-09 | 481 | 487 | 471 | 471 | 30,400 | 471 |
| 2024-10-08 | 490 | 490 | 474 | 478 | 73,800 | 478 |
| 2024-10-07 | 492 | 501 | 489 | 489 | 51,200 | 489 |
| 2024-10-04 | 488 | 504 | 486 | 491 | 68,200 | 491 |
| 2024-10-03 | 498 | 498 | 486 | 489 | 100,100 | 489 |
| 2024-10-02 | 504 | 506 | 487 | 495 | 121,500 | 495 |
| 2024-10-01 | 498 | 512 | 491 | 510 | 110,400 | 510 |
| 2024-09-30 | 500 | 504 | 492 | 498 | 188,600 | 498 |
| 2024-09-27 | 544 | 565 | 515 | 520 | 621,000 | 520 |
| 2024-09-26 | 601 | 627 | 597 | 614 | 426,100 | 614 |
| 2024-09-25 | 593 | 594 | 584 | 585 | 57,800 | 585 |
| 2024-09-24 | 599 | 599 | 584 | 590 | 59,200 | 590 |
| 2024-09-20 | 591 | 604 | 581 | 589 | 58,300 | 589 |
| 2024-09-19 | 571 | 590 | 571 | 586 | 60,400 | 586 |
| 2024-09-18 | 575 | 582 | 546 | 551 | 65,100 | 551 |
| 2024-09-17 | 570 | 586 | 560 | 569 | 73,500 | 569 |
| 2024-09-13 | 569 | 570 | 557 | 560 | 36,600 | 560 |
| 2024-09-12 | 563 | 569 | 555 | 566 | 48,600 | 566 |
| 2024-09-11 | 551 | 565 | 535 | 543 | 39,100 | 543 |
| 2024-09-10 | 539 | 559 | 534 | 551 | 35,500 | 551 |
| 2024-09-09 | 516 | 540 | 515 | 539 | 45,700 | 539 |
| 2024-09-06 | 555 | 555 | 535 | 536 | 34,500 | 536 |
| 2024-09-05 | 555 | 562 | 539 | 552 | 69,200 | 552 |
| 2024-09-04 | 569 | 585 | 557 | 567 | 99,000 | 567 |
| 2024-09-03 | 588 | 601 | 582 | 587 | 45,700 | 587 |
| 2024-09-02 | 593 | 596 | 578 | 588 | 29,300 | 588 |
| 2024-08-30 | 587 | 596 | 584 | 593 | 39,100 | 593 |
| 2024-08-29 | 575 | 600 | 571 | 584 | 72,500 | 584 |
| 2024-08-28 | 571 | 578 | 559 | 568 | 51,900 | 568 |
| 2024-08-27 | 551 | 573 | 543 | 573 | 119,300 | 573 |
| 2024-08-26 | 525 | 560 | 521 | 560 | 85,800 | 560 |
| 2024-08-23 | 549 | 549 | 528 | 530 | 75,600 | 530 |
| 2024-08-22 | 556 | 556 | 540 | 549 | 58,900 | 549 |
| 2024-08-21 | 552 | 559 | 543 | 556 | 35,300 | 556 |
| 2024-08-20 | 537 | 562 | 530 | 560 | 87,800 | 560 |
| 2024-08-19 | 535 | 542 | 527 | 527 | 95,300 | 527 |
| 2024-08-16 | 520 | 550 | 517 | 546 | 105,500 | 546 |
| 2024-08-15 | 513 | 520 | 504 | 510 | 71,600 | 510 |
| 2024-08-14 | 515 | 525 | 510 | 515 | 61,700 | 515 |
| 2024-08-13 | 509 | 516 | 491 | 514 | 81,300 | 514 |
| 2024-08-09 | 500 | 514 | 492 | 510 | 68,900 | 510 |
| 2024-08-08 | 484 | 514 | 480 | 503 | 83,600 | 503 |
| 2024-08-07 | 470 | 520 | 462 | 502 | 135,400 | 502 |
| 2024-08-06 | 496 | 498 | 460 | 478 | 185,800 | 478 |
| 2024-08-05 | 518 | 527 | 448 | 448 | 330,500 | 448 |
| 2024-08-02 | 547 | 565 | 540 | 548 | 248,700 | 548 |
| 2024-08-01 | 608 | 611 | 577 | 577 | 178,300 | 577 |
| 2024-07-31 | 608 | 615 | 594 | 615 | 108,400 | 615 |
| 2024-07-30 | 619 | 619 | 601 | 608 | 97,800 | 608 |
| 2024-07-29 | 616 | 625 | 605 | 621 | 63,900 | 621 |
| 2024-07-26 | 618 | 628 | 610 | 610 | 60,600 | 610 |
| 2024-07-25 | 615 | 633 | 607 | 622 | 90,200 | 622 |
| 2024-07-24 | 640 | 653 | 623 | 625 | 90,700 | 625 |
| 2024-07-23 | 629 | 642 | 623 | 638 | 91,800 | 638 |
| 2024-07-22 | 646 | 646 | 614 | 619 | 134,200 | 619 |
| 2024-07-19 | 658 | 658 | 636 | 641 | 99,600 | 641 |
| 2024-07-18 | 663 | 691 | 656 | 665 | 167,900 | 665 |
| 2024-07-17 | 639 | 677 | 638 | 673 | 177,600 | 673 |
| 2024-07-16 | 654 | 654 | 631 | 631 | 155,300 | 631 |
| 2024-07-12 | 596 | 655 | 596 | 654 | 274,600 | 654 |
| 2024-07-11 | 594 | 602 | 570 | 602 | 232,300 | 602 |
| 2024-07-10 | 609 | 613 | 589 | 594 | 199,500 | 594 |
| 2024-07-09 | 610 | 631 | 605 | 606 | 273,900 | 606 |
| 2024-07-08 | 629 | 633 | 619 | 630 | 134,800 | 630 |
| 2024-07-05 | 626 | 631 | 612 | 630 | 183,800 | 630 |
| 2024-07-04 | 645 | 652 | 620 | 620 | 290,700 | 620 |
| 2024-07-03 | 686 | 687 | 650 | 650 | 400,200 | 650 |
| 2024-07-02 | 688 | 711 | 671 | 696 | 247,500 | 696 |
| 2024-07-01 | 732 | 736 | 688 | 688 | 339,500 | 688 |
| 2024-06-28 | 754 | 754 | 693 | 725 | 1,443,900 | 725 |
| 2024-06-27 | 672 | 680 | 655 | 669 | 206,000 | 669 |
| 2024-06-26 | 665 | 672 | 655 | 672 | 107,400 | 672 |
| 2024-06-25 | 683 | 683 | 655 | 661 | 124,400 | 661 |
| 2024-06-24 | 672 | 696 | 662 | 683 | 79,700 | 683 |
| 2024-06-21 | 665 | 671 | 649 | 667 | 49,300 | 667 |
| 2024-06-20 | 634 | 664 | 624 | 660 | 44,200 | 660 |
| 2024-06-19 | 627 | 649 | 620 | 635 | 41,100 | 635 |
| 2024-06-18 | 646 | 656 | 630 | 632 | 23,800 | 632 |
| 2024-06-17 | 661 | 666 | 635 | 646 | 36,500 | 646 |
| 2024-06-14 | 635 | 669 | 635 | 659 | 40,800 | 659 |
| 2024-06-13 | 645 | 665 | 643 | 655 | 32,400 | 655 |
| 2024-06-12 | 631 | 655 | 631 | 645 | 23,300 | 645 |
| 2024-06-11 | 630 | 642 | 621 | 631 | 33,700 | 631 |
| 2024-06-10 | 614 | 632 | 612 | 630 | 50,100 | 630 |
| 2024-06-07 | 606 | 616 | 605 | 615 | 12,200 | 615 |
| 2024-06-06 | 633 | 634 | 605 | 607 | 30,900 | 607 |
| 2024-06-05 | 645 | 650 | 612 | 626 | 55,900 | 626 |
| 2024-06-04 | 641 | 648 | 634 | 645 | 24,100 | 645 |
| 2024-06-03 | 647 | 648 | 631 | 645 | 13,700 | 645 |
| 2024-05-31 | 634 | 648 | 625 | 643 | 26,500 | 643 |
| 2024-05-30 | 615 | 638 | 609 | 627 | 53,600 | 627 |
| 2024-05-29 | 619 | 625 | 616 | 619 | 27,300 | 619 |
| 2024-05-28 | 623 | 641 | 617 | 619 | 113,000 | 619 |
| 2024-05-27 | 649 | 658 | 617 | 620 | 69,100 | 620 |
| 2024-05-24 | 646 | 663 | 646 | 649 | 45,400 | 649 |
| 2024-05-23 | 647 | 657 | 645 | 654 | 57,200 | 654 |
| 2024-05-22 | 649 | 661 | 644 | 644 | 38,100 | 644 |
| 2024-05-21 | 649 | 669 | 646 | 646 | 49,800 | 646 |
| 2024-05-20 | 648 | 659 | 641 | 643 | 42,700 | 643 |
| 2024-05-17 | 658 | 666 | 645 | 650 | 62,300 | 650 |
| 2024-05-16 | 652 | 664 | 650 | 651 | 22,800 | 651 |
| 2024-05-15 | 653 | 673 | 648 | 651 | 70,200 | 651 |
| 2024-05-14 | 660 | 676 | 653 | 653 | 49,300 | 653 |
| 2024-05-13 | 635 | 679 | 635 | 667 | 135,000 | 667 |
| 2024-05-10 | 645 | 654 | 621 | 632 | 123,800 | 632 |
| 2024-05-09 | 666 | 674 | 645 | 645 | 60,600 | 645 |
| 2024-05-08 | 673 | 686 | 657 | 662 | 78,600 | 662 |
| 2024-05-07 | 671 | 682 | 669 | 676 | 76,500 | 676 |
| 2024-05-02 | 655 | 667 | 644 | 666 | 84,600 | 666 |
| 2024-05-01 | 644 | 659 | 630 | 650 | 106,100 | 650 |
| 2024-04-30 | 631 | 663 | 618 | 651 | 136,400 | 651 |
| 2024-04-26 | 632 | 666 | 631 | 639 | 192,500 | 639 |
| 2024-04-25 | 649 | 663 | 618 | 625 | 228,200 | 625 |
| 2024-04-24 | 601 | 640 | 601 | 639 | 191,700 | 639 |
| 2024-04-23 | 595 | 625 | 591 | 611 | 190,700 | 611 |
| 2024-04-22 | 582 | 606 | 565 | 592 | 383,800 | 592 |
| 2024-04-19 | 580 | 609 | 571 | 578 | 212,900 | 578 |
| 2024-04-18 | 575 | 598 | 572 | 580 | 241,500 | 580 |
| 2024-04-17 | 560 | 580 | 560 | 576 | 119,100 | 576 |
| 2024-04-16 | 559 | 573 | 556 | 562 | 94,200 | 562 |
| 2024-04-15 | 552 | 575 | 552 | 569 | 102,900 | 569 |
| 2024-04-12 | 555 | 588 | 555 | 555 | 189,600 | 555 |
| 2024-04-11 | 560 | 572 | 552 | 552 | 81,600 | 552 |
| 2024-04-10 | 572 | 576 | 560 | 565 | 94,900 | 565 |
| 2024-04-09 | 552 | 583 | 550 | 571 | 293,100 | 571 |
| 2024-04-08 | 499 | 548 | 497 | 542 | 218,200 | 542 |
| 2024-04-05 | 495 | 505 | 480 | 499 | 174,700 | 499 |
| 2024-04-04 | 528 | 528 | 495 | 502 | 234,500 | 502 |
| 2024-04-03 | 523 | 535 | 514 | 521 | 244,300 | 521 |
| 2024-04-02 | 506 | 531 | 487 | 529 | 434,000 | 529 |
| 2024-04-01 | 515 | 534 | 505 | 506 | 304,800 | 506 |
| 2024-03-29 | 507 | 524 | 499 | 503 | 1,122,500 | 503 |
| 2024-03-28 | 573 | 596 | 560 | 587 | 380,800 | 587 |
| 2024-03-27 | 565 | 581 | 556 | 569 | 136,800 | 569 |
| 2024-03-26 | 580 | 580 | 542 | 567 | 239,900 | 567 |
| 2024-03-25 | 570 | 590 | 570 | 581 | 131,600 | 581 |
| 2024-03-22 | 562 | 578 | 562 | 573 | 79,300 | 573 |
| 2024-03-21 | 590 | 594 | 556 | 565 | 242,800 | 565 |
| 2024-03-19 | 569 | 590 | 568 | 582 | 129,900 | 582 |
| 2024-03-18 | 560 | 567 | 556 | 564 | 47,600 | 564 |
| 2024-03-15 | 558 | 560 | 548 | 558 | 38,300 | 558 |
| 2024-03-14 | 566 | 570 | 551 | 568 | 39,400 | 568 |
| 2024-03-13 | 584 | 584 | 562 | 562 | 30,400 | 562 |
| 2024-03-12 | 573 | 580 | 560 | 579 | 36,500 | 579 |
| 2024-03-11 | 569 | 582 | 568 | 570 | 50,000 | 570 |
| 2024-03-08 | 571 | 586 | 570 | 579 | 61,900 | 579 |
| 2024-03-07 | 600 | 609 | 577 | 581 | 104,100 | 581 |
| 2024-03-06 | 573 | 606 | 573 | 601 | 77,400 | 601 |
| 2024-03-05 | 584 | 584 | 566 | 579 | 73,100 | 579 |
| 2024-03-04 | 592 | 609 | 582 | 590 | 90,200 | 590 |
| 2024-03-01 | 614 | 615 | 592 | 598 | 132,600 | 598 |
| 2024-02-29 | 607 | 623 | 604 | 610 | 96,800 | 610 |
| 2024-02-28 | 594 | 625 | 592 | 614 | 178,500 | 614 |
| 2024-02-27 | 595 | 607 | 577 | 594 | 225,800 | 594 |
| 2024-02-26 | 580 | 603 | 561 | 600 | 190,500 | 600 |
| 2024-02-22 | 572 | 608 | 560 | 587 | 431,600 | 587 |
| 2024-02-21 | 590 | 590 | 552 | 565 | 207,200 | 565 |
| 2024-02-20 | 559 | 587 | 551 | 581 | 169,500 | 581 |
| 2024-02-19 | 539 | 557 | 535 | 554 | 67,100 | 554 |
| 2024-02-16 | 533 | 540 | 522 | 537 | 80,900 | 537 |
| 2024-02-15 | 560 | 561 | 532 | 533 | 137,100 | 533 |
| 2024-02-14 | 560 | 570 | 551 | 557 | 89,600 | 557 |
| 2024-02-13 | 575 | 588 | 556 | 561 | 160,100 | 561 |
| 2024-02-09 | 583 | 609 | 555 | 555 | 439,600 | 555 |
| 2024-02-08 | 544 | 596 | 541 | 593 | 654,700 | 593 |
| 2024-02-07 | 506 | 546 | 506 | 539 | 215,800 | 539 |
| 2024-02-06 | 517 | 517 | 495 | 498 | 156,700 | 498 |
| 2024-02-05 | 537 | 537 | 512 | 519 | 219,700 | 519 |
| 2024-02-02 | 538 | 542 | 531 | 531 | 59,100 | 531 |
| 2024-02-01 | 548 | 549 | 522 | 528 | 158,000 | 528 |
| 2024-01-31 | 557 | 563 | 539 | 554 | 131,400 | 554 |
| 2024-01-30 | 563 | 568 | 547 | 558 | 95,100 | 558 |
| 2024-01-29 | 572 | 572 | 552 | 558 | 59,500 | 558 |
| 2024-01-26 | 561 | 573 | 556 | 568 | 69,100 | 568 |
| 2024-01-25 | 579 | 579 | 561 | 566 | 71,400 | 566 |
| 2024-01-24 | 555 | 582 | 553 | 579 | 120,400 | 579 |
| 2024-01-23 | 566 | 572 | 551 | 557 | 177,300 | 557 |
| 2024-01-22 | 550 | 577 | 532 | 574 | 189,200 | 574 |
| 2024-01-19 | 558 | 574 | 545 | 550 | 228,300 | 550 |
| 2024-01-18 | 589 | 589 | 545 | 548 | 288,000 | 548 |
| 2024-01-17 | 590 | 605 | 567 | 589 | 425,500 | 589 |
| 2024-01-16 | 624 | 626 | 603 | 606 | 174,000 | 606 |
| 2024-01-15 | 652 | 652 | 634 | 634 | 161,200 | 634 |
| 2024-01-12 | 667 | 674 | 652 | 658 | 145,600 | 658 |
| 2024-01-11 | 700 | 700 | 662 | 666 | 183,600 | 666 |
| 2024-01-10 | 684 | 702 | 675 | 697 | 178,700 | 697 |
| 2024-01-09 | 703 | 722 | 684 | 688 | 167,200 | 688 |
| 2024-01-05 | 738 | 741 | 697 | 697 | 205,900 | 697 |
| 2024-01-04 | 703 | 738 | 703 | 728 | 152,300 | 728 |
分割・併合履歴 ： [2020-11-27]1株→4株
