フォード・モーターの株価時系列・推移
- 52週高値
- 17.78（2026/5/29）
- 52週安値
- 11.11（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 12.37 | 12.39 | 11.96 | 12.06 | 50,535,743 | 12.06 |
| 2026/9/29 | 12.38 | 12.40 | 12.23 | 12.30 | 34,785,776 | 12.30 |
| 2026/9/28 | 12.63 | 12.67 | 12.29 | 12.38 | 45,502,022 | 12.38 |
| 2026/9/25 | 12.61 | 12.81 | 12.53 | 12.71 | 35,094,445 | 12.71 |
| 2026/9/24 | 12.95 | 12.99 | 12.57 | 12.60 | 52,297,338 | 12.60 |
| 2026/9/23 | 12.97 | 13.10 | 12.87 | 12.94 | 35,407,528 | 12.94 |
| 2026/9/22 | 13.30 | 13.31 | 12.98 | 13.10 | 45,130,743 | 13.10 |
| 2026/9/21 | 13.35 | 13.45 | 13.17 | 13.17 | 50,080,955 | 13.17 |
| 2026/9/18 | 13.54 | 13.60 | 12.94 | 13.21 | 111,376,419 | 13.21 |
| 2026/9/17 | 13.61 | 13.83 | 13.59 | 13.61 | 46,084,007 | 13.61 |
| 2026/9/16 | 13.54 | 13.57 | 13.25 | 13.35 | 53,312,671 | 13.35 |
| 2026/9/15 | 13.88 | 13.89 | 13.48 | 13.50 | 45,801,372 | 13.50 |
| 2026/9/14 | 13.86 | 13.95 | 13.74 | 13.86 | 31,579,549 | 13.86 |
| 2026/9/11 | 14.09 | 14.13 | 13.88 | 13.97 | 39,394,559 | 13.97 |
| 2026/9/10 | 13.33 | 13.95 | 13.15 | 13.88 | 47,988,670 | 13.88 |
| 2026/9/9 | 13.96 | 14.16 | 13.45 | 13.45 | 68,871,350 | 13.45 |
| 2026/9/8 | 14.60 | 14.60 | 13.87 | 14.00 | 46,663,612 | 14.00 |
| 2026/9/4 | 14.38 | 14.64 | 14.30 | 14.62 | 39,292,545 | 14.62 |
| 2026/9/3 | 14.30 | 14.47 | 14.06 | 14.41 | 40,628,415 | 14.41 |
| 2026/9/2 | 13.88 | 14.24 | 13.77 | 14.14 | 58,216,841 | 14.14 |
1〜20/251件
