7068 フィードフォースグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	356	390	346	390	1,174,800	390
2022-12-29	321	370	320	355	3,152,200	355
2022-12-28	315	315	305	305	68,400	305
2022-12-27	307	320	306	315	56,600	315
2022-12-26	315	319	307	310	48,800	310
2022-12-23	301	324	301	317	118,900	317
2022-12-22	309	310	303	303	35,500	303
2022-12-21	303	314	302	311	52,100	311
2022-12-20	340	340	301	311	103,500	311
2022-12-19	338	341	334	341	52,000	341
2022-12-16	352	352	346	346	49,700	346
2022-12-15	353	357	353	354	28,700	354
2022-12-14	354	357	352	357	22,500	357
2022-12-13	355	359	354	355	23,800	355
2022-12-12	364	364	357	359	10,500	359
2022-12-09	351	364	351	364	33,300	364
2022-12-08	358	359	351	351	50,800	351
2022-12-07	361	361	356	360	16,000	360
2022-12-06	364	366	360	360	26,200	360
2022-12-05	370	370	364	368	18,200	368
2022-12-02	375	377	370	370	14,600	370
2022-12-01	369	382	369	380	28,400	380
2022-11-30	375	375	369	375	18,300	375
2022-11-29	367	378	365	378	27,300	378
2022-11-28	368	374	368	371	23,300	371
2022-11-25	370	375	368	375	19,200	375
2022-11-24	372	375	368	374	16,500	374
2022-11-22	369	371	366	367	16,800	367
2022-11-21	373	377	368	372	29,600	372
2022-11-18	375	375	365	374	25,500	374
2022-11-17	375	375	364	373	21,500	373
2022-11-16	368	377	366	375	19,500	375
2022-11-15	372	375	365	373	14,500	373
2022-11-14	360	379	357	367	36,600	367
2022-11-11	374	379	359	365	51,300	365
2022-11-10	358	367	357	364	26,300	364
2022-11-09	361	366	360	363	15,700	363
2022-11-08	370	372	355	361	33,000	361
2022-11-07	356	370	353	368	33,400	368
2022-11-04	363	363	352	359	30,700	359
2022-11-02	363	368	362	363	30,600	363
2022-11-01	372	376	366	374	12,100	374
2022-10-31	387	387	371	372	27,300	372
2022-10-28	378	391	374	379	50,100	379
2022-10-27	388	390	378	386	26,600	386
2022-10-26	377	397	375	395	63,600	395
2022-10-25	373	384	371	377	24,500	377
2022-10-24	384	385	375	375	17,200	375
2022-10-21	379	385	377	384	28,100	384
2022-10-20	360	376	360	375	25,300	375
2022-10-19	370	370	357	360	10,900	360
2022-10-18	365	376	363	370	23,000	370
2022-10-17	352	361	352	361	8,100	361
2022-10-14	360	364	352	352	19,900	352
2022-10-13	355	359	343	352	41,700	352
2022-10-12	359	361	341	354	44,800	354
2022-10-11	360	370	359	359	10,600	359
2022-10-07	372	380	368	368	26,700	368
2022-10-06	381	385	369	380	41,700	380
2022-10-05	370	388	364	378	80,500	378
2022-10-04	363	377	354	362	95,900	362
2022-10-03	352	369	350	357	188,900	357
2022-09-30	391	396	386	387	73,200	387
2022-09-29	395	399	387	395	40,100	395
2022-09-28	391	398	388	395	47,200	395
2022-09-27	397	398	391	394	16,000	394
2022-09-26	391	407	386	391	40,800	391
2022-09-22	389	395	385	393	28,100	393
2022-09-21	404	404	393	395	47,300	395
2022-09-20	408	411	400	403	29,600	403
2022-09-16	414	418	409	409	16,100	409
2022-09-15	415	423	414	416	18,100	416
2022-09-14	409	428	407	418	72,200	418
2022-09-13	410	420	409	417	51,200	417
2022-09-12	403	410	403	408	12,400	408
2022-09-09	410	410	404	405	17,000	405
2022-09-08	413	413	403	403	19,400	403
2022-09-07	413	413	400	409	39,500	409
2022-09-06	404	417	404	414	47,300	414
2022-09-05	400	406	395	404	21,500	404
2022-09-02	400	402	386	400	60,200	400
2022-09-01	403	403	391	403	35,600	403
2022-08-31	405	405	400	403	15,800	403
2022-08-30	401	407	400	405	41,000	405
2022-08-29	391	403	390	399	36,400	399
2022-08-26	403	404	400	404	22,600	404
2022-08-25	403	404	399	400	29,000	400
2022-08-24	403	410	394	398	40,900	398
2022-08-23	397	402	393	399	22,000	399
2022-08-22	401	403	398	398	28,600	398
2022-08-19	405	415	404	405	30,300	405
2022-08-18	407	411	401	407	32,500	407
2022-08-17	411	423	404	412	88,300	412
2022-08-16	398	426	392	405	224,300	405
2022-08-15	400	404	392	392	47,400	392
2022-08-12	400	408	398	399	34,200	399
2022-08-10	400	401	397	401	13,200	401
2022-08-09	403	407	396	401	27,400	401
2022-08-08	410	412	403	407	14,500	407
2022-08-05	416	418	400	412	52,100	412
2022-08-04	425	425	417	419	12,100	419
2022-08-03	416	422	414	418	24,700	418
2022-08-02	420	422	410	411	19,100	411
2022-08-01	413	422	411	417	39,000	417
2022-07-29	420	426	408	410	57,400	410
2022-07-28	423	429	416	420	20,700	420
2022-07-27	416	420	408	420	53,100	420
2022-07-26	423	426	413	422	32,500	422
2022-07-25	430	436	413	426	75,000	426
2022-07-22	457	459	434	437	108,000	437
2022-07-21	433	471	433	465	142,600	465
2022-07-20	425	442	420	433	87,800	433
2022-07-19	414	422	409	419	72,600	419
2022-07-15	407	417	400	408	68,200	408
2022-07-14	394	407	390	400	86,400	400
2022-07-13	402	404	398	400	35,700	400
2022-07-12	405	409	397	399	48,100	399
2022-07-11	400	414	400	405	110,300	405
2022-07-08	398	400	389	398	59,800	398
2022-07-07	398	399	384	398	61,000	398
2022-07-06	390	402	382	400	105,200	400
2022-07-05	384	394	378	382	75,000	382
2022-07-04	371	394	365	386	124,800	386
2022-07-01	384	390	358	363	225,200	363
2022-06-30	395	408	386	400	153,800	400
2022-06-29	408	435	400	407	192,700	407
2022-06-28	400	425	395	406	127,000	406
2022-06-27	380	408	380	400	124,800	400
2022-06-24	358	392	358	376	139,900	376
2022-06-23	350	359	340	350	35,200	350
2022-06-22	362	363	352	354	23,100	354
2022-06-21	341	363	340	359	56,100	359
2022-06-20	351	356	336	337	45,100	337
2022-06-17	353	359	333	343	135,600	343
2022-06-16	374	378	364	366	63,400	366
2022-06-15	380	383	370	371	73,600	371
2022-06-14	387	389	375	382	112,200	382
2022-06-13	394	398	389	395	87,500	395
2022-06-10	401	404	392	402	67,900	402
2022-06-09	401	422	400	409	115,700	409
2022-06-08	399	407	398	402	41,900	402
2022-06-07	395	402	395	400	62,300	400
2022-06-06	395	402	390	400	78,700	400
2022-06-03	400	403	397	398	47,400	398
2022-06-02	407	407	396	401	46,100	401
2022-06-01	407	418	400	402	74,300	402
2022-05-31	409	420	406	415	59,200	415
2022-05-30	395	409	395	406	52,300	406
2022-05-27	396	402	394	397	42,400	397
2022-05-26	396	400	391	394	44,100	394
2022-05-25	398	398	391	394	42,500	394
2022-05-24	408	409	398	400	39,300	400
2022-05-23	398	413	397	412	72,900	412
2022-05-20	398	403	395	396	65,900	396
2022-05-19	398	405	396	398	30,500	398
2022-05-18	400	411	400	408	24,300	408
2022-05-17	403	406	396	401	28,800	401
2022-05-16	408	417	399	403	40,600	403
2022-05-13	405	412	402	405	43,900	405
2022-05-12	425	425	396	399	75,900	399
2022-05-11	416	426	410	425	66,600	425
2022-05-10	401	416	392	416	63,800	416
2022-05-09	403	410	398	406	66,500	406
2022-05-06	407	419	402	410	82,000	410
2022-05-02	409	417	406	406	29,400	406
2022-04-28	413	427	408	417	43,000	417
2022-04-27	407	413	396	406	122,900	406
2022-04-26	421	438	420	422	134,700	422
2022-04-25	415	422	401	417	197,900	417
2022-04-22	452	454	423	435	90,700	435
2022-04-21	452	472	450	461	54,000	461
2022-04-20	442	468	441	453	100,700	453
2022-04-19	444	444	433	442	26,800	442
2022-04-18	445	450	433	436	46,700	436
2022-04-15	460	460	442	449	59,600	449
2022-04-14	468	476	453	470	47,000	470
2022-04-13	435	474	435	460	126,400	460
2022-04-12	450	452	423	430	75,000	430
2022-04-11	466	466	432	446	108,300	446
2022-04-08	477	488	464	469	96,800	469
2022-04-07	487	500	461	463	104,700	463
2022-04-06	497	503	473	495	137,100	495
2022-04-05	500	537	481	507	333,300	507
2022-04-04	437	495	435	480	313,800	480
2022-04-01	480	480	423	434	283,300	434
2022-03-31	454	488	454	480	259,000	480
2022-03-30	421	450	421	450	88,200	450
2022-03-29	424	429	417	419	49,400	419
2022-03-28	429	430	415	420	63,600	420
2022-03-25	452	452	425	434	52,500	434
2022-03-24	438	444	433	438	57,400	438
2022-03-23	449	452	443	448	31,600	448
2022-03-22	460	460	437	441	62,300	441
2022-03-18	456	465	450	460	79,300	460
2022-03-17	448	459	440	453	51,400	453
2022-03-16	450	457	426	433	82,600	433
2022-03-15	424	448	423	447	55,200	447
2022-03-14	410	422	408	421	44,700	421
2022-03-11	413	422	401	412	42,300	412
2022-03-10	420	427	408	409	58,800	409
2022-03-09	397	413	393	404	50,700	404
2022-03-08	394	412	391	397	48,800	397
2022-03-07	407	409	393	402	75,000	402
2022-03-04	420	428	413	423	49,200	423
2022-03-03	452	452	421	425	68,500	425
2022-03-02	445	452	436	447	48,800	447
2022-03-01	425	454	420	452	82,700	452
2022-02-28	426	430	408	419	46,200	419
2022-02-25	395	418	395	418	70,500	418
2022-02-24	401	402	374	386	96,000	386
2022-02-22	400	415	397	400	44,800	400
2022-02-21	409	413	398	406	37,900	406
2022-02-18	401	419	400	417	29,300	417
2022-02-17	421	424	400	409	113,400	409
2022-02-16	422	444	420	427	76,000	427
2022-02-15	431	437	414	421	83,900	421
2022-02-14	456	460	432	434	78,000	434
2022-02-10	469	473	461	470	45,000	470
2022-02-09	448	465	441	465	53,900	465
2022-02-08	445	452	439	441	41,800	441
2022-02-07	450	450	434	446	57,100	446
2022-02-04	443	450	431	450	49,600	450
2022-02-03	441	449	435	444	65,900	444
2022-02-02	433	449	433	449	36,300	449
2022-02-01	430	453	426	428	77,600	428
2022-01-31	406	433	406	422	76,300	422
2022-01-28	410	414	392	405	58,300	405
2022-01-27	436	438	396	402	116,900	402
2022-01-26	412	427	409	412	55,300	412
2022-01-25	439	454	412	413	262,100	413
2022-01-24	402	424	393	418	137,300	418
2022-01-21	397	407	392	404	58,400	404
2022-01-20	386	408	386	408	53,900	408
2022-01-19	401	424	382	390	134,200	390
2022-01-18	400	422	397	409	82,100	409
2022-01-17	407	411	392	403	144,300	403
2022-01-14	425	425	402	413	195,600	413
2022-01-13	449	449	432	432	60,700	432
2022-01-12	439	452	438	445	104,300	445
2022-01-11	451	451	434	438	110,300	438
2022-01-07	456	463	434	457	195,600	457
2022-01-06	468	483	452	453	259,700	453
2022-01-05	510	511	480	480	311,600	480
2022-01-04	550	550	507	517	277,600	517

分割・併合履歴： [2020-11-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31