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 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 11.83 | 11.84 | 11.44 | 11.60 | 44,146,929 | 11.60 |
| 2026/10/22 | 11.80 | 12.05 | 11.79 | 11.94 | 38,053,961 | 11.94 |
| 2026/10/21 | 12.14 | 12.18 | 11.84 | 11.90 | 44,408,807 | 11.90 |
| 2026/10/20 | 11.93 | 12.25 | 11.81 | 12.15 | 34,211,976 | 12.15 |
| 2026/10/19 | 12.42 | 12.43 | 12.13 | 12.18 | 31,401,277 | 12.18 |
| 2026/10/16 | 12.55 | 12.78 | 12.40 | 12.43 | 49,555,320 | 12.43 |
| 2026/10/15 | 12.14 | 12.36 | 12.02 | 12.31 | 37,402,604 | 12.31 |
| 2026/10/14 | 12.01 | 12.06 | 11.88 | 12.05 | 32,285,902 | 12.05 |
| 2026/10/13 | 12.02 | 12.15 | 11.93 | 12.10 | 33,633,092 | 12.10 |
| 2026/10/12 | 12.16 | 12.19 | 11.96 | 12.00 | 30,474,816 | 12.00 |
| 2026/10/9 | 12.28 | 12.33 | 12.14 | 12.17 | 28,717,448 | 12.17 |
| 2026/10/8 | 12.02 | 12.28 | 12.00 | 12.25 | 59,419,462 | 12.25 |
| 2026/10/7 | 12.19 | 12.22 | 12.04 | 12.12 | 37,646,320 | 12.12 |
| 2026/10/6 | 12.20 | 12.31 | 12.14 | 12.28 | 35,710,850 | 12.28 |
| 2026/10/5 | 12.15 | 12.23 | 12.06 | 12.15 | 35,691,850 | 12.15 |
| 2026/10/2 | 12.30 | 12.30 | 11.97 | 12.10 | 49,154,122 | 12.10 |
| 2026/10/1 | 12.00 | 12.29 | 11.91 | 12.27 | 46,686,832 | 12.27 |
| 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 |
1〜20/250件
