7114 (株)フーディソン 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,354 | 1,409 | 1,354 | 1,409 | 1,700 | 1,409 |
| 2024-04-17 | 1,350 | 1,389 | 1,350 | 1,366 | 2,000 | 1,366 |
| 2024-04-16 | 1,383 | 1,383 | 1,334 | 1,346 | 9,900 | 1,346 |
| 2024-04-15 | 1,407 | 1,409 | 1,363 | 1,403 | 8,800 | 1,403 |
| 2024-04-12 | 1,419 | 1,422 | 1,404 | 1,410 | 4,300 | 1,410 |
| 2024-04-11 | 1,449 | 1,457 | 1,397 | 1,448 | 6,600 | 1,448 |
| 2024-04-10 | 1,523 | 1,624 | 1,435 | 1,435 | 19,100 | 1,435 |
| 2024-04-09 | 1,502 | 1,537 | 1,470 | 1,493 | 2,900 | 1,493 |
| 2024-04-08 | 1,510 | 1,530 | 1,510 | 1,511 | 2,300 | 1,511 |
| 2024-04-05 | 1,530 | 1,535 | 1,516 | 1,532 | 1,900 | 1,532 |
| 2024-04-04 | 1,523 | 1,532 | 1,523 | 1,530 | 2,200 | 1,530 |
| 2024-04-03 | 1,476 | 1,529 | 1,467 | 1,519 | 5,200 | 1,519 |
| 2024-04-02 | 1,468 | 1,477 | 1,468 | 1,476 | 1,800 | 1,476 |
| 2024-04-01 | 1,452 | 1,470 | 1,452 | 1,468 | 2,200 | 1,468 |
| 2024-03-29 | 1,459 | 1,478 | 1,454 | 1,458 | 4,900 | 1,458 |
| 2024-03-28 | 1,464 | 1,472 | 1,459 | 1,459 | 1,500 | 1,459 |
| 2024-03-27 | 1,462 | 1,470 | 1,445 | 1,470 | 7,500 | 1,470 |
| 2024-03-26 | 1,450 | 1,463 | 1,449 | 1,451 | 4,300 | 1,451 |
| 2024-03-25 | 1,450 | 1,486 | 1,448 | 1,478 | 4,500 | 1,478 |
| 2024-03-22 | 1,499 | 1,516 | 1,451 | 1,458 | 10,600 | 1,458 |
| 2024-03-21 | 1,497 | 1,517 | 1,481 | 1,500 | 6,200 | 1,500 |
| 2024-03-19 | 1,519 | 1,519 | 1,497 | 1,497 | 5,900 | 1,497 |
| 2024-03-18 | 1,498 | 1,502 | 1,478 | 1,490 | 5,300 | 1,490 |
| 2024-03-15 | 1,509 | 1,539 | 1,481 | 1,490 | 7,800 | 1,490 |
| 2024-03-14 | 1,536 | 1,544 | 1,497 | 1,521 | 12,700 | 1,521 |
| 2024-03-13 | 1,588 | 1,598 | 1,549 | 1,550 | 6,600 | 1,550 |
| 2024-03-12 | 1,557 | 1,591 | 1,508 | 1,588 | 12,200 | 1,588 |
| 2024-03-11 | 1,556 | 1,616 | 1,523 | 1,578 | 29,700 | 1,578 |
| 2024-03-08 | 1,500 | 1,543 | 1,497 | 1,516 | 5,600 | 1,516 |
| 2024-03-07 | 1,579 | 1,579 | 1,499 | 1,503 | 14,100 | 1,503 |
| 2024-03-06 | 1,601 | 1,624 | 1,584 | 1,587 | 7,200 | 1,587 |
| 2024-03-05 | 1,586 | 1,626 | 1,585 | 1,626 | 3,800 | 1,626 |
| 2024-03-04 | 1,623 | 1,623 | 1,586 | 1,586 | 8,200 | 1,586 |
| 2024-03-01 | 1,640 | 1,644 | 1,600 | 1,637 | 4,200 | 1,637 |
| 2024-02-29 | 1,642 | 1,647 | 1,609 | 1,634 | 4,400 | 1,634 |
| 2024-02-28 | 1,584 | 1,643 | 1,571 | 1,641 | 6,200 | 1,641 |
| 2024-02-27 | 1,600 | 1,630 | 1,557 | 1,620 | 9,600 | 1,620 |
| 2024-02-26 | 1,550 | 1,610 | 1,520 | 1,600 | 10,300 | 1,600 |
| 2024-02-22 | 1,550 | 1,563 | 1,522 | 1,546 | 3,100 | 1,546 |
| 2024-02-21 | 1,571 | 1,575 | 1,530 | 1,530 | 4,200 | 1,530 |
| 2024-02-20 | 1,522 | 1,574 | 1,522 | 1,574 | 3,800 | 1,574 |
| 2024-02-19 | 1,501 | 1,580 | 1,440 | 1,544 | 16,600 | 1,544 |
| 2024-02-16 | 1,542 | 1,579 | 1,506 | 1,530 | 7,900 | 1,530 |
| 2024-02-15 | 1,670 | 1,671 | 1,525 | 1,552 | 16,800 | 1,552 |
| 2024-02-14 | 1,660 | 1,719 | 1,641 | 1,719 | 5,300 | 1,719 |
| 2024-02-13 | 1,741 | 1,741 | 1,687 | 1,740 | 4,300 | 1,740 |
| 2024-02-09 | 1,780 | 1,782 | 1,748 | 1,750 | 6,200 | 1,750 |
| 2024-02-08 | 1,760 | 1,786 | 1,738 | 1,786 | 5,600 | 1,786 |
| 2024-02-07 | 1,745 | 1,764 | 1,715 | 1,750 | 3,100 | 1,750 |
| 2024-02-06 | 1,758 | 1,758 | 1,715 | 1,745 | 3,200 | 1,745 |
| 2024-02-05 | 1,692 | 1,743 | 1,690 | 1,740 | 4,400 | 1,740 |
| 2024-02-02 | 1,674 | 1,692 | 1,661 | 1,692 | 3,500 | 1,692 |
| 2024-02-01 | 1,640 | 1,673 | 1,631 | 1,673 | 2,600 | 1,673 |
| 2024-01-31 | 1,673 | 1,673 | 1,658 | 1,672 | 1,600 | 1,672 |
| 2024-01-30 | 1,671 | 1,673 | 1,634 | 1,673 | 4,300 | 1,673 |
| 2024-01-29 | 1,670 | 1,684 | 1,646 | 1,668 | 6,400 | 1,668 |
| 2024-01-26 | 1,655 | 1,674 | 1,641 | 1,660 | 3,200 | 1,660 |
| 2024-01-25 | 1,664 | 1,670 | 1,647 | 1,660 | 3,300 | 1,660 |
| 2024-01-24 | 1,652 | 1,673 | 1,639 | 1,671 | 3,200 | 1,671 |
| 2024-01-23 | 1,672 | 1,686 | 1,650 | 1,668 | 5,900 | 1,668 |
| 2024-01-22 | 1,620 | 1,670 | 1,603 | 1,670 | 13,900 | 1,670 |
| 2024-01-19 | 1,602 | 1,631 | 1,600 | 1,620 | 2,900 | 1,620 |
| 2024-01-18 | 1,605 | 1,630 | 1,595 | 1,602 | 2,000 | 1,602 |
| 2024-01-17 | 1,603 | 1,638 | 1,603 | 1,605 | 1,400 | 1,605 |
| 2024-01-16 | 1,656 | 1,656 | 1,603 | 1,603 | 4,600 | 1,603 |
| 2024-01-15 | 1,622 | 1,649 | 1,590 | 1,649 | 9,400 | 1,649 |
| 2024-01-12 | 1,681 | 1,705 | 1,582 | 1,622 | 14,200 | 1,622 |
| 2024-01-11 | 1,620 | 1,708 | 1,616 | 1,707 | 19,900 | 1,707 |
| 2024-01-10 | 1,811 | 1,838 | 1,580 | 1,580 | 70,800 | 1,580 |
| 2024-01-09 | 1,715 | 1,812 | 1,670 | 1,800 | 25,700 | 1,800 |
| 2024-01-05 | 1,672 | 1,714 | 1,632 | 1,712 | 7,100 | 1,712 |
| 2024-01-04 | 1,640 | 1,676 | 1,557 | 1,674 | 8,100 | 1,674 |
分割・併合履歴 ： なし
