7114 (株)フーディソン 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 | 850 | 855 | 810 | 811 | 10,200 | 811 |
| 2025-04-03 | 850 | 871 | 850 | 860 | 12,500 | 860 |
| 2025-04-02 | 892 | 895 | 880 | 880 | 6,600 | 880 |
| 2025-04-01 | 900 | 900 | 891 | 891 | 9,900 | 891 |
| 2025-03-31 | 913 | 913 | 902 | 902 | 8,500 | 902 |
| 2025-03-28 | 905 | 924 | 901 | 913 | 14,000 | 913 |
| 2025-03-27 | 940 | 950 | 939 | 950 | 20,700 | 950 |
| 2025-03-26 | 940 | 940 | 938 | 940 | 13,300 | 940 |
| 2025-03-25 | 943 | 943 | 938 | 940 | 20,500 | 940 |
| 2025-03-24 | 953 | 955 | 945 | 945 | 24,500 | 945 |
| 2025-03-21 | 940 | 958 | 940 | 955 | 13,400 | 955 |
| 2025-03-19 | 940 | 940 | 939 | 940 | 7,900 | 940 |
| 2025-03-18 | 940 | 943 | 939 | 940 | 16,600 | 940 |
| 2025-03-17 | 940 | 940 | 938 | 940 | 20,700 | 940 |
| 2025-03-14 | 940 | 940 | 937 | 938 | 8,800 | 938 |
| 2025-03-13 | 940 | 940 | 936 | 937 | 10,600 | 937 |
| 2025-03-12 | 940 | 940 | 936 | 940 | 12,200 | 940 |
| 2025-03-11 | 948 | 950 | 947 | 948 | 5,500 | 948 |
| 2025-03-10 | 950 | 950 | 948 | 948 | 18,200 | 948 |
| 2025-03-07 | 959 | 959 | 952 | 956 | 4,000 | 956 |
| 2025-03-06 | 958 | 958 | 955 | 956 | 5,400 | 956 |
| 2025-03-05 | 956 | 958 | 955 | 957 | 5,300 | 957 |
| 2025-03-04 | 957 | 958 | 955 | 956 | 7,000 | 956 |
| 2025-03-03 | 958 | 960 | 957 | 960 | 7,800 | 960 |
| 2025-02-28 | 958 | 964 | 957 | 957 | 9,300 | 957 |
| 2025-02-27 | 960 | 960 | 959 | 960 | 7,600 | 960 |
| 2025-02-26 | 960 | 960 | 959 | 960 | 12,600 | 960 |
| 2025-02-25 | 951 | 960 | 951 | 960 | 10,500 | 960 |
| 2025-02-21 | 960 | 960 | 942 | 951 | 18,300 | 951 |
| 2025-02-20 | 965 | 978 | 959 | 964 | 16,200 | 964 |
| 2025-02-19 | 980 | 986 | 962 | 965 | 32,000 | 965 |
| 2025-02-18 | 1,000 | 1,001 | 989 | 989 | 24,400 | 989 |
| 2025-02-17 | 1,030 | 1,030 | 1,000 | 1,000 | 36,100 | 1,000 |
| 2025-02-14 | 1,094 | 1,094 | 1,024 | 1,024 | 78,400 | 1,024 |
| 2025-02-13 | 1,157 | 1,183 | 1,144 | 1,177 | 5,100 | 1,177 |
| 2025-02-12 | 1,162 | 1,165 | 1,146 | 1,150 | 4,900 | 1,150 |
| 2025-02-10 | 1,124 | 1,157 | 1,124 | 1,157 | 1,500 | 1,157 |
| 2025-02-07 | 1,132 | 1,157 | 1,131 | 1,154 | 1,600 | 1,154 |
| 2025-02-06 | 1,120 | 1,132 | 1,120 | 1,132 | 1,000 | 1,132 |
| 2025-02-05 | 1,115 | 1,125 | 1,113 | 1,120 | 2,900 | 1,120 |
| 2025-02-04 | 1,116 | 1,120 | 1,102 | 1,118 | 800 | 1,118 |
| 2025-02-03 | 1,147 | 1,147 | 1,102 | 1,115 | 4,200 | 1,115 |
| 2025-01-31 | 1,100 | 1,120 | 1,098 | 1,120 | 5,700 | 1,120 |
| 2025-01-30 | 1,093 | 1,100 | 1,066 | 1,071 | 12,600 | 1,071 |
| 2025-01-29 | 1,120 | 1,120 | 1,092 | 1,102 | 300 | 1,102 |
| 2025-01-28 | 1,130 | 1,130 | 1,091 | 1,091 | 1,800 | 1,091 |
| 2025-01-27 | 1,122 | 1,158 | 1,099 | 1,130 | 12,700 | 1,130 |
| 2025-01-24 | 1,080 | 1,140 | 1,074 | 1,092 | 2,900 | 1,092 |
| 2025-01-23 | 1,065 | 1,066 | 1,065 | 1,065 | 500 | 1,065 |
| 2025-01-22 | 1,090 | 1,090 | 1,062 | 1,065 | 2,100 | 1,065 |
| 2025-01-21 | 1,076 | 1,100 | 1,053 | 1,075 | 4,300 | 1,075 |
| 2025-01-20 | 1,021 | 1,054 | 1,021 | 1,050 | 4,000 | 1,050 |
| 2025-01-17 | 1,040 | 1,041 | 1,014 | 1,020 | 1,600 | 1,020 |
| 2025-01-16 | 1,010 | 1,040 | 1,010 | 1,040 | 800 | 1,040 |
| 2025-01-15 | 1,019 | 1,019 | 1,008 | 1,010 | 400 | 1,010 |
| 2025-01-14 | 1,013 | 1,021 | 1,010 | 1,019 | 1,000 | 1,019 |
| 2025-01-10 | 1,011 | 1,020 | 1,011 | 1,011 | 1,900 | 1,011 |
| 2025-01-09 | 1,017 | 1,020 | 1,013 | 1,014 | 1,100 | 1,014 |
| 2025-01-08 | 1,017 | 1,017 | 1,010 | 1,010 | 200 | 1,010 |
| 2025-01-07 | 1,013 | 1,017 | 1,010 | 1,017 | 800 | 1,017 |
| 2025-01-06 | 1,019 | 1,019 | 1,002 | 1,014 | 6,700 | 1,014 |
分割・併合履歴 ： なし