7068 フィードフォースグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	727	731	689	718	388,800	718
2023-12-28	739	742	705	726	729,400	726
2023-12-27	752	815	747	814	338,000	814
2023-12-26	743	767	732	755	181,800	755
2023-12-25	780	795	746	747	70,400	747
2023-12-22	785	788	758	765	72,300	765
2023-12-21	756	776	746	773	43,200	773
2023-12-20	768	808	768	771	117,200	771
2023-12-19	731	763	728	763	60,900	763
2023-12-18	726	731	714	731	51,500	731
2023-12-15	704	717	696	711	59,500	711
2023-12-14	742	757	703	705	124,700	705
2023-12-13	756	760	746	757	27,400	757
2023-12-12	748	761	744	746	36,200	746
2023-12-11	737	771	737	748	72,300	748
2023-12-08	717	730	706	726	59,100	726
2023-12-07	720	735	718	728	42,300	728
2023-12-06	761	769	729	729	55,200	729
2023-12-05	784	784	746	746	53,800	746
2023-12-04	745	789	742	784	63,000	784
2023-12-01	767	768	746	748	35,800	748
2023-11-30	780	780	746	767	63,300	767
2023-11-29	762	787	762	773	61,000	773
2023-11-28	790	795	777	777	33,000	777
2023-11-27	784	804	776	790	60,800	790
2023-11-24	820	835	795	795	114,800	795
2023-11-22	810	817	787	817	81,500	817
2023-11-21	797	828	792	825	118,400	825
2023-11-20	765	801	757	797	64,400	797
2023-11-17	775	781	758	768	61,000	768
2023-11-16	801	801	773	775	93,600	775
2023-11-15	820	824	795	804	174,000	804
2023-11-14	781	799	773	795	113,100	795
2023-11-13	789	789	766	773	76,500	773
2023-11-10	753	769	742	763	62,200	763
2023-11-09	772	774	750	768	78,300	768
2023-11-08	785	820	765	776	162,700	776
2023-11-07	760	783	751	773	85,900	773
2023-11-06	758	784	746	775	114,100	775
2023-11-02	703	732	702	728	75,200	728
2023-11-01	705	710	686	703	52,000	703
2023-10-31	685	707	680	695	58,000	695
2023-10-30	688	700	681	691	50,000	691
2023-10-27	714	719	690	699	89,200	699
2023-10-26	708	726	697	711	128,300	711
2023-10-25	732	754	713	737	218,200	737
2023-10-24	679	753	679	747	340,500	747
2023-10-23	677	682	657	669	128,800	669
2023-10-20	690	700	668	687	107,700	687
2023-10-19	710	726	685	705	130,500	705
2023-10-18	719	728	706	723	104,200	723
2023-10-17	731	744	701	714	114,600	714
2023-10-16	735	740	715	722	145,100	722
2023-10-13	803	809	750	750	187,800	750
2023-10-12	815	830	801	813	125,900	813
2023-10-11	782	833	781	814	300,400	814
2023-10-10	812	817	773	782	307,200	782
2023-10-06	854	854	798	810	262,600	810
2023-10-05	856	856	823	854	171,400	854
2023-10-04	836	887	829	830	346,600	830
2023-10-03	861	865	800	840	519,700	840
2023-10-02	929	957	876	876	431,400	876
2023-09-29	1,068	1,087	932	937	1,071,600	937
2023-09-28	1,020	1,031	997	1,014	247,700	1,014
2023-09-27	1,039	1,075	996	1,014	195,800	1,014
2023-09-26	1,077	1,094	1,058	1,058	93,100	1,058
2023-09-25	1,041	1,106	1,040	1,077	189,600	1,077
2023-09-22	996	1,039	945	1,022	224,800	1,022
2023-09-21	1,088	1,088	1,018	1,026	158,300	1,026
2023-09-20	1,076	1,100	1,068	1,089	86,500	1,089
2023-09-19	1,040	1,080	1,021	1,080	154,400	1,080
2023-09-15	1,120	1,120	1,034	1,064	165,700	1,064
2023-09-14	1,091	1,117	1,085	1,113	57,800	1,113
2023-09-13	1,083	1,110	1,067	1,091	73,200	1,091
2023-09-12	1,075	1,129	1,063	1,093	151,800	1,093
2023-09-11	1,067	1,092	1,056	1,065	86,800	1,065
2023-09-08	1,055	1,086	1,047	1,071	95,600	1,071
2023-09-07	1,005	1,056	1,005	1,056	85,800	1,056
2023-09-06	1,017	1,027	997	1,021	94,400	1,021
2023-09-05	1,012	1,040	1,010	1,020	58,900	1,020
2023-09-04	1,045	1,064	1,015	1,016	75,400	1,016
2023-09-01	1,075	1,075	1,035	1,050	58,600	1,050
2023-08-31	1,070	1,092	1,055	1,075	41,900	1,075
2023-08-30	1,072	1,093	1,063	1,071	100,800	1,071
2023-08-29	1,016	1,068	1,012	1,065	80,200	1,065
2023-08-28	1,045	1,063	1,008	1,023	70,700	1,023
2023-08-25	1,025	1,054	1,005	1,036	77,100	1,036
2023-08-24	1,069	1,089	1,031	1,038	102,700	1,038
2023-08-23	1,040	1,085	1,039	1,069	129,400	1,069
2023-08-22	1,007	1,051	1,003	1,046	154,200	1,046
2023-08-21	933	1,004	933	988	208,300	988
2023-08-18	943	953	921	941	106,900	941
2023-08-17	960	973	939	973	96,500	973
2023-08-16	992	997	955	974	116,000	974
2023-08-15	997	1,008	973	992	100,800	992
2023-08-14	995	1,007	967	984	118,400	984
2023-08-10	1,004	1,006	975	994	107,600	994
2023-08-09	1,026	1,043	1,008	1,012	115,100	1,012
2023-08-08	1,101	1,101	1,041	1,046	108,800	1,046
2023-08-07	1,065	1,108	1,056	1,102	141,400	1,102
2023-08-04	1,079	1,110	1,064	1,076	272,600	1,076
2023-08-03	1,001	1,067	1,001	1,060	142,600	1,060
2023-08-02	1,014	1,035	993	1,018	107,900	1,018
2023-08-01	1,023	1,038	995	1,015	77,500	1,015
2023-07-31	1,033	1,047	1,011	1,023	128,600	1,023
2023-07-28	992	1,037	980	1,037	214,700	1,037
2023-07-27	977	1,018	976	1,016	229,900	1,016
2023-07-26	905	994	905	983	378,300	983
2023-07-25	929	936	906	907	129,800	907
2023-07-24	895	940	881	929	165,900	929
2023-07-21	951	951	890	898	323,900	898
2023-07-20	1,025	1,025	964	964	177,500	964
2023-07-19	1,007	1,020	985	1,020	128,100	1,020
2023-07-18	990	1,029	971	999	123,300	999
2023-07-14	1,044	1,051	958	990	321,600	990
2023-07-13	968	1,020	960	1,014	184,100	1,014
2023-07-12	974	974	943	953	200,200	953
2023-07-11	935	983	931	974	149,300	974
2023-07-10	966	988	943	946	220,200	946
2023-07-07	1,015	1,040	967	981	326,000	981
2023-07-06	980	1,089	974	1,044	559,500	1,044
2023-07-05	970	999	940	980	347,800	980
2023-07-04	1,063	1,063	963	970	736,900	970
2023-07-03	1,078	1,131	1,035	1,093	1,102,200	1,093
2023-06-30	1,043	1,058	1,022	1,058	1,149,200	1,058
2023-06-29	917	922	830	908	583,100	908
2023-06-28	919	938	885	908	172,600	908
2023-06-27	923	923	863	896	154,700	896
2023-06-26	940	954	916	925	72,000	925
2023-06-23	973	973	926	950	88,400	950
2023-06-22	946	988	936	952	106,600	952
2023-06-21	950	965	941	946	77,300	946
2023-06-20	973	973	935	943	90,500	943
2023-06-19	957	976	953	966	125,200	966
2023-06-16	885	950	885	950	142,900	950
2023-06-15	881	910	876	893	65,800	893
2023-06-14	910	913	880	880	64,800	880
2023-06-13	876	916	876	908	105,300	908
2023-06-12	916	916	848	870	203,500	870
2023-06-09	920	929	901	910	70,400	910
2023-06-08	940	940	906	911	93,600	911
2023-06-07	885	940	885	929	132,900	929
2023-06-06	913	913	876	883	71,900	883
2023-06-05	886	906	871	901	84,500	901
2023-06-02	861	888	840	876	179,800	876
2023-06-01	913	913	855	867	225,700	867
2023-05-31	946	952	916	923	88,300	923
2023-05-30	983	1,010	913	950	209,500	950
2023-05-29	945	982	925	944	249,100	944
2023-05-26	926	926	904	918	106,700	918
2023-05-25	935	944	912	934	180,000	934
2023-05-24	849	940	843	940	478,000	940
2023-05-23	910	922	855	864	173,900	864
2023-05-22	896	908	861	897	93,300	897
2023-05-19	890	928	880	896	212,500	896
2023-05-18	863	890	833	882	184,500	882
2023-05-17	870	870	844	861	157,000	861
2023-05-16	838	883	827	880	251,600	880
2023-05-15	849	858	820	828	164,300	828
2023-05-12	830	876	830	857	228,100	857
2023-05-11	810	856	800	830	245,700	830
2023-05-10	792	820	782	810	163,700	810
2023-05-09	823	830	781	805	211,800	805
2023-05-08	754	819	754	818	411,700	818
2023-05-02	713	760	706	760	190,000	760
2023-05-01	723	750	708	717	120,000	717
2023-04-28	721	748	707	738	134,100	738
2023-04-27	703	723	700	721	71,000	721
2023-04-26	703	709	682	700	154,500	700
2023-04-25	731	739	708	708	153,300	708
2023-04-24	725	760	725	742	132,600	742
2023-04-21	745	763	718	722	172,400	722
2023-04-20	735	759	731	738	176,300	738
2023-04-19	697	746	693	746	234,800	746
2023-04-18	703	715	681	705	188,800	705
2023-04-17	692	708	678	697	263,400	697
2023-04-14	713	718	685	696	145,500	696
2023-04-13	746	749	694	698	202,400	698
2023-04-12	744	760	736	756	192,800	756
2023-04-11	702	753	700	744	295,400	744
2023-04-10	690	715	677	711	169,500	711
2023-04-07	683	709	675	700	171,200	700
2023-04-06	670	695	670	685	317,200	685
2023-04-05	730	765	688	697	1,072,900	697
2023-04-04	725	742	707	718	820,800	718
2023-04-03	701	738	685	719	1,881,200	719
2023-03-31	580	671	579	671	1,360,900	671
2023-03-30	566	585	562	571	143,000	571
2023-03-29	572	578	556	556	60,800	556
2023-03-28	599	599	571	572	67,800	572
2023-03-27	598	609	591	602	64,300	602
2023-03-24	585	599	569	595	79,100	595
2023-03-23	585	590	567	583	96,500	583
2023-03-22	594	605	581	593	83,900	593
2023-03-20	616	616	574	574	148,700	574
2023-03-17	587	616	587	616	86,900	616
2023-03-16	583	597	571	589	86,300	589
2023-03-15	592	629	588	593	285,000	593
2023-03-14	552	598	551	572	286,100	572
2023-03-13	540	562	540	557	46,600	557
2023-03-10	544	562	542	560	61,900	560
2023-03-09	552	556	536	552	66,900	552
2023-03-08	550	561	538	556	88,700	556
2023-03-07	513	555	511	550	104,300	550
2023-03-06	510	525	510	513	56,900	513
2023-03-03	495	510	489	510	118,800	510
2023-03-02	498	498	483	484	107,700	484
2023-03-01	506	510	481	498	213,900	498
2023-02-28	539	555	514	516	179,400	516
2023-02-27	516	546	507	534	181,600	534
2023-02-24	518	520	509	518	53,900	518
2023-02-22	513	524	501	516	121,600	516
2023-02-21	533	533	508	522	160,100	522
2023-02-20	545	549	525	527	170,100	527
2023-02-17	566	572	545	545	93,700	545
2023-02-16	563	580	562	567	113,900	567
2023-02-15	570	576	550	563	119,000	563
2023-02-14	580	596	558	571	210,200	571
2023-02-13	600	602	548	590	330,200	590
2023-02-10	648	648	604	608	346,500	608
2023-02-09	658	669	645	652	236,000	652
2023-02-08	625	665	616	658	421,400	658
2023-02-07	592	629	581	625	348,100	625
2023-02-06	564	604	564	602	354,000	602
2023-02-03	558	579	545	563	276,600	563
2023-02-02	610	614	555	560	497,100	560
2023-02-01	551	592	550	590	438,300	590
2023-01-31	539	553	524	547	246,000	547
2023-01-30	509	538	506	532	285,800	532
2023-01-27	472	509	470	505	228,500	505
2023-01-26	486	496	476	481	133,500	481
2023-01-25	469	497	468	490	243,400	490
2023-01-24	480	482	452	466	288,000	466
2023-01-23	468	494	448	483	299,200	483
2023-01-20	458	470	448	457	129,000	457
2023-01-19	462	482	445	451	279,600	451
2023-01-18	452	477	451	469	362,900	469
2023-01-17	431	459	430	452	423,400	452
2023-01-16	388	439	385	430	571,500	430
2023-01-13	366	397	362	394	250,600	394
2023-01-12	368	369	362	362	28,800	362
2023-01-11	366	370	362	370	58,200	370
2023-01-10	354	368	351	366	116,900	366
2023-01-06	354	356	345	348	208,700	348
2023-01-05	376	382	358	364	256,900	364
2023-01-04	387	409	368	389	656,400	389

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