7068 東証グロース サービス業
フィードフォースグループ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 569.0 | 585.0 | 557.0 | 567.0 | 99,000 | 567.0 |
2024/9/3 | 588.0 | 601.0 | 582.0 | 587.0 | 45,700 | 587.0 |
2024/9/2 | 593.0 | 596.0 | 578.0 | 588.0 | 29,300 | 588.0 |
2024/8/30 | 587.0 | 596.0 | 584.0 | 593.0 | 39,100 | 593.0 |
2024/8/29 | 575.0 | 600.0 | 571.0 | 584.0 | 72,500 | 584.0 |
2024/8/28 | 571.0 | 578.0 | 559.0 | 568.0 | 51,900 | 568.0 |
2024/8/27 | 551.0 | 573.0 | 543.0 | 573.0 | 119,300 | 573.0 |
2024/8/26 | 525.0 | 560.0 | 521.0 | 560.0 | 85,800 | 560.0 |
2024/8/23 | 549.0 | 549.0 | 528.0 | 530.0 | 75,600 | 530.0 |
2024/8/22 | 556.0 | 556.0 | 540.0 | 549.0 | 58,900 | 549.0 |
2024/8/21 | 552.0 | 559.0 | 543.0 | 556.0 | 35,300 | 556.0 |
2024/8/20 | 537.0 | 562.0 | 530.0 | 560.0 | 87,800 | 560.0 |
2024/8/19 | 535.0 | 542.0 | 527.0 | 527.0 | 95,300 | 527.0 |
2024/8/16 | 520.0 | 550.0 | 517.0 | 546.0 | 105,500 | 546.0 |
2024/8/15 | 513.0 | 520.0 | 504.0 | 510.0 | 71,600 | 510.0 |
2024/8/14 | 515.0 | 525.0 | 510.0 | 515.0 | 61,700 | 515.0 |
2024/8/13 | 509.0 | 516.0 | 491.0 | 514.0 | 81,300 | 514.0 |
2024/8/9 | 500.0 | 514.0 | 492.0 | 510.0 | 68,900 | 510.0 |
2024/8/8 | 484.0 | 514.0 | 480.0 | 503.0 | 83,600 | 503.0 |
2024/8/7 | 470.0 | 520.0 | 462.0 | 502.0 | 135,400 | 502.0 |