7068 フィードフォースグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 488 | 491 | 447 | 460 | 115,500 | 460 |
| 2025-04-03 | 495 | 510 | 489 | 498 | 58,900 | 498 |
| 2025-04-02 | 510 | 517 | 502 | 505 | 29,500 | 505 |
| 2025-04-01 | 530 | 537 | 509 | 509 | 105,600 | 509 |
| 2025-03-31 | 504 | 536 | 502 | 527 | 163,800 | 527 |
| 2025-03-28 | 517 | 539 | 510 | 524 | 632,800 | 524 |
| 2025-03-27 | 496 | 505 | 485 | 486 | 104,400 | 486 |
| 2025-03-26 | 492 | 502 | 492 | 499 | 29,100 | 499 |
| 2025-03-25 | 509 | 509 | 482 | 491 | 36,900 | 491 |
| 2025-03-24 | 493 | 509 | 493 | 509 | 41,600 | 509 |
| 2025-03-21 | 505 | 505 | 484 | 488 | 30,700 | 488 |
| 2025-03-19 | 503 | 508 | 503 | 503 | 6,500 | 503 |
| 2025-03-18 | 511 | 511 | 507 | 507 | 6,800 | 507 |
| 2025-03-17 | 504 | 510 | 500 | 508 | 13,700 | 508 |
| 2025-03-14 | 502 | 506 | 501 | 504 | 29,200 | 504 |
| 2025-03-13 | 496 | 502 | 493 | 499 | 14,900 | 499 |
| 2025-03-12 | 495 | 505 | 489 | 490 | 17,100 | 490 |
| 2025-03-11 | 485 | 495 | 481 | 494 | 20,200 | 494 |
| 2025-03-10 | 486 | 495 | 483 | 490 | 12,200 | 490 |
| 2025-03-07 | 480 | 484 | 478 | 482 | 18,000 | 482 |
| 2025-03-06 | 481 | 485 | 481 | 482 | 8,100 | 482 |
| 2025-03-05 | 490 | 495 | 481 | 481 | 25,700 | 481 |
| 2025-03-04 | 501 | 510 | 480 | 495 | 35,200 | 495 |
| 2025-03-03 | 515 | 518 | 503 | 504 | 31,800 | 504 |
| 2025-02-28 | 512 | 519 | 505 | 512 | 26,500 | 512 |
| 2025-02-27 | 505 | 516 | 501 | 512 | 40,200 | 512 |
| 2025-02-26 | 498 | 509 | 495 | 502 | 35,900 | 502 |
| 2025-02-25 | 484 | 500 | 484 | 494 | 31,000 | 494 |
| 2025-02-21 | 499 | 499 | 486 | 487 | 37,800 | 487 |
| 2025-02-20 | 498 | 504 | 498 | 499 | 24,900 | 499 |
| 2025-02-19 | 506 | 510 | 501 | 501 | 15,300 | 501 |
| 2025-02-18 | 512 | 516 | 505 | 510 | 31,100 | 510 |
| 2025-02-17 | 507 | 512 | 501 | 508 | 63,000 | 508 |
| 2025-02-14 | 502 | 509 | 494 | 499 | 51,000 | 499 |
| 2025-02-13 | 499 | 504 | 492 | 492 | 39,300 | 492 |
| 2025-02-12 | 500 | 500 | 488 | 491 | 43,200 | 491 |
| 2025-02-10 | 487 | 500 | 482 | 499 | 40,400 | 499 |
| 2025-02-07 | 482 | 491 | 482 | 487 | 27,800 | 487 |
| 2025-02-06 | 478 | 487 | 478 | 480 | 36,200 | 480 |
| 2025-02-05 | 483 | 485 | 478 | 480 | 27,900 | 480 |
| 2025-02-04 | 466 | 484 | 466 | 478 | 37,100 | 478 |
| 2025-02-03 | 461 | 468 | 459 | 463 | 17,200 | 463 |
| 2025-01-31 | 483 | 483 | 469 | 470 | 44,800 | 470 |
| 2025-01-30 | 475 | 485 | 472 | 481 | 61,800 | 481 |
| 2025-01-29 | 476 | 484 | 475 | 475 | 71,100 | 475 |
| 2025-01-28 | 474 | 479 | 470 | 475 | 63,500 | 475 |
| 2025-01-27 | 480 | 486 | 470 | 482 | 107,700 | 482 |
| 2025-01-24 | 460 | 481 | 460 | 474 | 99,400 | 474 |
| 2025-01-23 | 461 | 461 | 454 | 460 | 51,100 | 460 |
| 2025-01-22 | 464 | 471 | 461 | 463 | 53,300 | 463 |
| 2025-01-21 | 460 | 467 | 456 | 459 | 30,400 | 459 |
| 2025-01-20 | 457 | 466 | 457 | 460 | 33,000 | 460 |
| 2025-01-17 | 451 | 459 | 450 | 457 | 44,000 | 457 |
| 2025-01-16 | 456 | 461 | 451 | 453 | 27,300 | 453 |
| 2025-01-15 | 458 | 461 | 453 | 456 | 29,100 | 456 |
| 2025-01-14 | 465 | 468 | 454 | 454 | 56,400 | 454 |
| 2025-01-10 | 459 | 471 | 459 | 466 | 27,700 | 466 |
| 2025-01-09 | 465 | 468 | 459 | 463 | 40,100 | 463 |
| 2025-01-08 | 464 | 468 | 461 | 465 | 32,200 | 465 |
| 2025-01-07 | 472 | 472 | 461 | 464 | 75,400 | 464 |
| 2025-01-06 | 483 | 490 | 470 | 474 | 75,500 | 474 |
分割・併合履歴 ： [2020-11-27]1株→4株