KabuInsight

フィードフォースグループ

7068
グロース/サービス業/Feedforce Group Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13545.0575.0529.0570.0-5.0-0.87%85,800
2026-03-12587.0587.0574.0575.0-13.0-2.21%52,400
2026-03-11604.0604.0587.0588.0-16.0-2.65%60,900
2026-03-10611.0611.0589.0604.0-5.0-0.82%59,200
2026-03-09609.0615.0596.0609.0-10.0-1.62%84,900
2026-03-06609.0620.0601.0619.0+10.0+1.64%38,400
2026-03-05606.0620.0606.0609.0+16.0+2.70%53,600
2026-03-04593.0600.0585.0593.0-14.0-2.31%75,800
2026-03-03622.0624.0607.0607.0-14.0-2.25%44,600
2026-03-02632.0632.0616.0621.0-14.0-2.20%41,900
2026-02-27614.0635.0614.0635.0+27.0+4.44%104,900
2026-02-26595.0622.0595.0608.0+21.0+3.58%113,100
2026-02-25572.0590.0572.0587.0+11.0+1.91%56,000
2026-02-24604.0605.0575.0576.0-44.0-7.10%173,300
2026-02-20617.0622.0613.0620.0+2.0+0.32%57,900
2026-02-19615.0621.0609.0618.0+8.0+1.31%51,200
2026-02-18632.0635.0609.0610.0-23.0-3.63%104,600
2026-02-17632.0637.0631.0633.0+1.0+0.16%17,800
2026-02-16635.0637.0630.0632.0-3.0-0.47%22,500
2026-02-13638.0645.0630.0635.0-8.0-1.24%53,000
2026-02-12658.0658.0642.0643.0-14.0-2.13%32,100
2026-02-10638.0657.0638.0657.0+21.0+3.30%78,700
2026-02-09639.0644.0633.0636.0+5.0+0.79%78,300
2026-02-06632.0634.0628.0631.0-2.0-0.32%73,800
2026-02-05634.0641.0631.0633.00.00.00%59,800
2026-02-04640.0640.0631.0633.0-3.0-0.47%74,500
2026-02-03638.0644.0632.0636.0-2.0-0.31%57,300
2026-02-02640.0646.0632.0638.0-2.0-0.31%70,000
2026-01-30633.0643.0630.0640.0+5.0+0.79%76,800
2026-01-29636.0646.0631.0635.0-4.0-0.63%76,800
2026-01-28635.0641.0630.0639.0+1.0+0.16%74,300
2026-01-27638.0639.0628.0638.0+4.0+0.63%41,900
2026-01-26643.0648.0632.0634.0-13.0-2.01%68,300
2026-01-23644.0654.0643.0647.0+1.0+0.15%55,200
2026-01-22648.0650.0641.0646.0-1.0-0.15%65,900
2026-01-21648.0652.0643.0647.0-11.0-1.67%76,400
2026-01-20670.0670.0658.0658.0-15.0-2.23%57,900
2026-01-19671.0675.0665.0673.0-1.0-0.15%37,400
2026-01-16684.0684.0665.0674.0-10.0-1.46%58,000
2026-01-15657.0684.0657.0684.0+22.0+3.32%121,700
2026-01-14666.0671.0660.0662.0-5.0-0.75%73,400
2026-01-13680.0680.0655.0667.0-10.0-1.48%116,600
2026-01-09672.0684.0670.0677.0+1.0+0.15%74,700
2026-01-08669.0678.0666.0676.0+6.0+0.90%101,400
2026-01-07654.0671.0643.0670.0+17.0+2.60%117,300
2026-01-06655.0665.0649.0653.0+3.0+0.46%123,000
2026-01-05683.0686.0648.0650.0-30.0-4.41%265,400
2025-12-30690.0690.0662.0680.0-17.0-2.44%227,500
2025-12-29700.0715.0688.0697.0+15.0+2.20%266,000
2025-12-26684.0695.0660.0682.0-80.0-10.50%765,100
2025-12-25760.0765.0740.0762.0+6.0+0.79%233,600
2025-12-24789.0789.0750.0756.0-30.0-3.82%215,500
2025-12-23781.0810.0779.0786.0+12.0+1.55%136,500
2025-12-22785.0796.0772.0774.0+4.0+0.52%124,000
2025-12-19752.0780.0749.0770.0+39.0+5.34%151,200
2025-12-18715.0737.0707.0731.0+30.0+4.28%161,600
2025-12-17718.0721.0699.0701.0-15.0-2.09%85,800
2025-12-16715.0718.0706.0716.0-1.0-0.14%42,100
2025-12-15700.0721.0696.0717.0+21.0+3.02%70,100
2025-12-12685.0708.0682.0696.0+10.0+1.46%63,700
2025-12-11693.0696.0681.0686.0-3.0-0.44%32,300
2025-12-10680.0690.0678.0689.0+2.0+0.29%44,200
2025-12-09677.0690.0677.0687.0+10.0+1.48%17,800
2025-12-08674.0677.0663.0677.0+7.0+1.04%24,300
2025-12-05669.0679.0661.0670.0+7.0+1.06%36,800
2025-12-04674.0674.0663.0663.0-11.0-1.63%23,200
2025-12-03665.0681.0651.0674.0+16.0+2.43%45,700
2025-12-02685.0685.0657.0658.0-19.0-2.81%36,100
2025-12-01689.0689.0675.0677.0-8.0-1.17%31,200
2025-11-28680.0690.0674.0685.0+6.0+0.88%40,200
2025-11-27680.0685.0670.0679.0+4.0+0.59%46,300
2025-11-26677.0677.0660.0675.0-4.0-0.59%89,300
2025-11-25683.0683.0670.0679.0+4.0+0.59%54,800
2025-11-21660.0675.0650.0675.0+8.0+1.20%51,100
2025-11-20673.0692.0664.0667.0-6.0-0.89%65,100
2025-11-19658.0676.0646.0673.0+11.0+1.66%113,900
2025-11-18644.0690.0635.0662.0+26.0+4.09%138,600
2025-11-17643.0651.0628.0636.0+3.0+0.47%87,500
2025-11-14641.0645.0630.0633.0-11.0-1.71%46,900
2025-11-13645.0649.0642.0644.0-2.0-0.31%21,900
2025-11-12641.0653.0640.0646.0+7.0+1.10%31,500
2025-11-11657.0657.0635.0639.0-18.0-2.74%40,700
2025-11-10640.0657.0637.0657.0+26.0+4.12%57,100
2025-11-07621.0636.0621.0631.0+8.0+1.28%78,600
2025-11-06636.0636.0623.0623.0-13.0-2.04%36,300
2025-11-05636.0637.0613.0636.0-3.0-0.47%110,000
2025-11-04657.0659.0634.0639.0-12.0-1.84%61,600
2025-10-31648.0661.0644.0651.0+7.0+1.09%63,000
2025-10-30647.0648.0632.0644.0-1.0-0.16%114,500
2025-10-29676.0676.0643.0645.0-25.0-3.73%153,500
2025-10-28671.0680.0670.0670.0-7.0-1.03%118,300
2025-10-27675.0686.0664.0677.0+7.0+1.04%122,300
2025-10-24697.0697.0670.0670.0-27.0-3.87%88,900
2025-10-23687.0698.0674.0697.0+5.0+0.72%100,500
2025-10-22692.0696.0671.0692.0-15.0-2.12%131,100
2025-10-21748.0748.0697.0707.0-28.0-3.81%316,600
2025-10-20696.0735.0691.0735.0+99.0+15.57%476,000
2025-10-17635.0641.0631.0636.0+1.0+0.16%48,100
2025-10-16644.0650.0627.0635.0-12.0-1.85%90,800
2025-10-15649.0654.0642.0647.0-3.0-0.46%55,600
2025-10-14655.0670.0644.0650.0-11.0-1.66%102,100
2025-10-10680.0682.0651.0661.0-26.0-3.78%158,400
2025-10-09709.0722.0679.0687.0-22.0-3.10%145,200
2025-10-08695.0718.0667.0709.0+51.0+7.75%261,500
2025-10-07714.0714.0650.0658.0-50.0-7.06%370,000
2025-10-06691.0710.0691.0708.0+9.0+1.29%116,800
2025-10-03715.0718.0689.0699.0-9.0-1.27%307,200
2025-10-02707.0715.0699.0708.00.00.00%126,600
2025-10-01701.0720.0699.0708.00.00.00%226,600
2025-09-30683.0736.0681.0708.0+23.0+3.36%696,100
2025-09-29690.0699.0648.0685.0+35.0+5.38%918,600
2025-09-26630.0650.0611.0650.0+100.0+18.18%1,393,200
2025-09-25568.0568.0550.0550.0-15.0-2.65%276,600
2025-09-24569.0577.0562.0565.0-2.0-0.35%87,200
2025-09-22570.0573.0560.0567.0-3.0-0.53%125,200
2025-09-19562.0570.0558.0570.0+6.0+1.06%48,100
2025-09-18561.0569.0555.0564.0+4.0+0.71%27,300
2025-09-17570.0570.0552.0560.0-5.0-0.88%55,800
2025-09-16566.0567.0542.0565.0-4.0-0.70%55,500
2025-09-12583.0583.0563.0569.0——45,600

直近120営業日分を表示