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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
