フィットイージー(212A)の株価時系列情報
フィットイージー(212A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/23 | 2,865 | 2,865 | 2,766 | 2,773 | 178,800 |
| 2025/10/22 | 2,845 | 2,893 | 2,822 | 2,855 | 192,200 |
| 2025/10/21 | 2,850 | 2,850 | 2,751 | 2,819 | 131,200 |
| 2025/10/20 | 2,739 | 2,800 | 2,715 | 2,800 | 197,600 |
| 2025/10/17 | 2,739 | 2,739 | 2,678 | 2,704 | 251,200 |
| 2025/10/16 | 2,870 | 2,880 | 2,685 | 2,739 | 495,900 |
| 2025/10/15 | 2,849 | 2,930 | 2,842 | 2,880 | 696,100 |
| 2025/10/14 | 3,000 | 3,040 | 2,962 | 2,999 | 205,000 |
| 2025/10/10 | 2,990 | 3,105 | 2,958 | 3,065 | 123,400 |
| 2025/10/09 | 3,210 | 3,260 | 3,050 | 3,060 | 166,500 |
| 2025/10/08 | 3,175 | 3,260 | 3,165 | 3,240 | 156,700 |
| 2025/10/07 | 3,030 | 3,290 | 3,020 | 3,175 | 316,400 |
| 2025/10/06 | 2,953 | 3,050 | 2,907 | 2,950 | 227,900 |
| 2025/10/03 | 2,998 | 3,030 | 2,800 | 2,865 | 537,000 |
| 2025/10/02 | 3,400 | 3,405 | 3,075 | 3,100 | 291,100 |
| 2025/10/01 | 3,405 | 3,440 | 3,320 | 3,395 | 99,300 |
| 2025/09/30 | 3,485 | 3,485 | 3,350 | 3,405 | 143,400 |
| 2025/09/29 | 3,470 | 3,600 | 3,390 | 3,475 | 275,100 |
| 2025/09/26 | 3,210 | 3,315 | 3,180 | 3,280 | 127,600 |
| 2025/09/25 | 3,280 | 3,295 | 3,160 | 3,215 | 142,200 |
| 2025/09/24 | 3,485 | 3,485 | 3,250 | 3,305 | 187,800 |
| 2025/09/22 | 3,505 | 3,535 | 3,450 | 3,450 | 211,500 |
| 2025/09/19 | 3,335 | 3,400 | 3,240 | 3,400 | 191,800 |
| 2025/09/18 | 3,175 | 3,345 | 3,140 | 3,330 | 230,500 |
| 2025/09/17 | 3,165 | 3,250 | 3,060 | 3,180 | 176,100 |
| 2025/09/16 | 3,155 | 3,330 | 3,110 | 3,195 | 494,900 |
| 2025/09/12 | 2,981 | 2,982 | 2,887 | 2,934 | 276,600 |
| 2025/09/11 | 2,980 | 3,020 | 2,948 | 3,000 | 113,000 |
| 2025/09/10 | 2,946 | 2,989 | 2,889 | 2,963 | 142,700 |
| 2025/09/09 | 3,045 | 3,075 | 2,942 | 2,962 | 160,100 |
| 2025/09/08 | 3,100 | 3,130 | 3,030 | 3,040 | 115,200 |
| 2025/09/05 | 3,050 | 3,080 | 3,015 | 3,065 | 68,400 |
| 2025/09/04 | 3,045 | 3,055 | 2,990 | 3,040 | 112,300 |
| 2025/09/03 | 3,070 | 3,100 | 3,010 | 3,015 | 96,700 |
| 2025/09/02 | 3,135 | 3,155 | 3,050 | 3,085 | 139,200 |
| 2025/09/01 | 3,030 | 3,120 | 3,015 | 3,080 | 125,500 |
| 2025/08/29 | 3,205 | 3,230 | 3,015 | 3,020 | 279,500 |
| 2025/08/28 | 3,045 | 3,160 | 3,025 | 3,135 | 185,300 |
| 2025/08/27 | 2,998 | 3,075 | 2,960 | 3,035 | 165,200 |
| 2025/08/26 | 2,895 | 2,983 | 2,863 | 2,976 | 117,800 |
| 2025/08/25 | 2,867 | 2,938 | 2,837 | 2,902 | 159,000 |
| 2025/08/22 | 2,829 | 2,829 | 2,750 | 2,751 | 124,400 |
| 2025/08/21 | 2,811 | 2,858 | 2,791 | 2,801 | 92,800 |
| 2025/08/20 | 2,850 | 2,863 | 2,782 | 2,835 | 149,600 |
| 2025/08/19 | 2,911 | 2,939 | 2,842 | 2,842 | 164,000 |
| 2025/08/18 | 2,898 | 2,937 | 2,856 | 2,905 | 147,600 |
| 2025/08/15 | 2,780 | 2,830 | 2,746 | 2,815 | 169,600 |
| 2025/08/14 | 2,703 | 2,746 | 2,660 | 2,742 | 112,400 |
| 2025/08/13 | 2,714 | 2,720 | 2,640 | 2,671 | 148,500 |
| 2025/08/12 | 2,660 | 2,693 | 2,620 | 2,688 | 79,600 |
| 2025/08/08 | 2,668 | 2,678 | 2,601 | 2,617 | 97,300 |
| 2025/08/07 | 2,624 | 2,658 | 2,599 | 2,654 | 84,600 |
| 2025/08/06 | 2,620 | 2,680 | 2,550 | 2,592 | 233,500 |
| 2025/08/05 | 2,622 | 2,623 | 2,555 | 2,618 | 102,400 |
| 2025/08/04 | 2,530 | 2,590 | 2,500 | 2,572 | 94,100 |
| 2025/08/01 | 2,547 | 2,579 | 2,511 | 2,568 | 80,100 |
| 2025/07/31 | 2,540 | 2,555 | 2,476 | 2,540 | 116,400 |
| 2025/07/30 | 2,500 | 2,537 | 2,457 | 2,530 | 98,800 |
| 2025/07/29 | 2,489 | 2,498 | 2,448 | 2,489 | 133,800 |
| 2025/07/28 | 2,500 | 2,508 | 2,459 | 2,477 | 91,400 |
| 2025/07/25 | 2,455 | 2,501 | 2,426 | 2,477 | 99,800 |
| 2025/07/24 | 2,465 | 2,536 | 2,450 | 2,477 | 119,400 |
| 2025/07/23 | 2,401 | 2,461 | 2,398 | 2,421 | 90,100 |
| 2025/07/22 | 2,386 | 2,418 | 2,358 | 2,408 | 70,000 |
| 2025/07/18 | 2,400 | 2,400 | 2,322 | 2,336 | 74,700 |
| 2025/07/17 | 2,348 | 2,422 | 2,347 | 2,390 | 95,100 |
| 2025/07/16 | 2,306 | 2,350 | 2,225 | 2,334 | 112,700 |
| 2025/07/15 | 2,425 | 2,440 | 2,290 | 2,300 | 177,400 |
| 2025/07/14 | 2,273 | 2,420 | 2,271 | 2,398 | 126,700 |
| 2025/07/11 | 2,277 | 2,309 | 2,240 | 2,273 | 88,400 |
| 2025/07/10 | 2,217 | 2,288 | 2,206 | 2,277 | 89,600 |
| 2025/07/09 | 2,229 | 2,243 | 2,206 | 2,224 | 64,600 |
| 2025/07/08 | 2,224 | 2,234 | 2,190 | 2,211 | 103,300 |
| 2025/07/07 | 2,115 | 2,223 | 2,115 | 2,184 | 240,100 |
| 2025/07/04 | 2,004 | 2,107 | 2,003 | 2,091 | 171,900 |
| 2025/07/03 | 2,000 | 2,107 | 1,995 | 2,000 | 198,400 |
| 2025/07/02 | 2,130 | 2,135 | 1,978 | 1,981 | 231,900 |
| 2025/07/01 | 2,122 | 2,138 | 2,067 | 2,089 | 164,900 |
| 2025/06/30 | 2,130 | 2,199 | 2,113 | 2,128 | 135,500 |
| 2025/06/27 | 2,120 | 2,175 | 2,084 | 2,100 | 129,700 |
| 2025/06/26 | 2,225 | 2,225 | 2,102 | 2,118 | 215,000 |
| 2025/06/25 | 2,260 | 2,267 | 2,188 | 2,237 | 142,500 |
| 2025/06/24 | 2,350 | 2,350 | 2,238 | 2,260 | 168,300 |
| 2025/06/23 | 2,324 | 2,380 | 2,223 | 2,333 | 142,300 |
| 2025/06/20 | 2,478 | 2,478 | 2,340 | 2,351 | 158,500 |
| 2025/06/19 | 2,378 | 2,447 | 2,335 | 2,428 | 213,800 |
| 2025/06/18 | 2,364 | 2,420 | 2,306 | 2,360 | 293,900 |
| 2025/06/17 | 2,250 | 2,423 | 2,219 | 2,364 | 901,700 |
| 2025/06/16 | 2,219 | 2,219 | 2,091 | 2,219 | 1,172,800 |
| 2025/06/13 | 1,858 | 1,910 | 1,819 | 1,819 | 308,500 |
| 2025/06/12 | 1,820 | 1,902 | 1,808 | 1,878 | 328,300 |
| 2025/06/11 | 1,827 | 1,866 | 1,818 | 1,854 | 83,400 |
| 2025/06/10 | 1,790 | 1,844 | 1,789 | 1,835 | 102,600 |
| 2025/06/09 | 1,822 | 1,840 | 1,775 | 1,791 | 86,200 |
| 2025/06/06 | 1,798 | 1,826 | 1,786 | 1,801 | 91,700 |
| 2025/06/05 | 1,840 | 1,853 | 1,778 | 1,781 | 99,700 |
| 2025/06/04 | 1,845 | 1,876 | 1,802 | 1,851 | 134,100 |
| 2025/06/03 | 1,810 | 1,854 | 1,750 | 1,852 | 173,600 |
| 2025/06/02 | 1,737 | 1,779 | 1,710 | 1,779 | 97,100 |
| 2025/05/30 | 1,661 | 1,737 | 1,659 | 1,737 | 122,100 |
| 2025/05/29 | 1,649 | 1,665 | 1,638 | 1,661 | 45,600 |
| 2025/05/28 | 1,700 | 1,709 | 1,638 | 1,645 | 50,500 |
| 2025/05/27 | 1,637 | 1,677 | 1,630 | 1,675 | 46,200 |
| 2025/05/26 | 1,633 | 1,653 | 1,626 | 1,639 | 39,600 |
| 2025/05/23 | 1,640 | 1,645 | 1,618 | 1,623 | 35,600 |
| 2025/05/22 | 1,627 | 1,654 | 1,605 | 1,640 | 54,500 |
| 2025/05/21 | 1,666 | 1,689 | 1,634 | 1,667 | 95,400 |
| 2025/05/20 | 1,655 | 1,713 | 1,631 | 1,644 | 145,400 |
| 2025/05/19 | 1,639 | 1,726 | 1,630 | 1,670 | 145,200 |
| 2025/05/16 | 1,592 | 1,636 | 1,590 | 1,623 | 70,000 |
| 2025/05/15 | 1,573 | 1,627 | 1,568 | 1,599 | 100,600 |
| 2025/05/14 | 1,551 | 1,579 | 1,546 | 1,571 | 41,700 |
| 2025/05/13 | 1,565 | 1,567 | 1,545 | 1,559 | 46,500 |
| 2025/05/12 | 1,533 | 1,574 | 1,531 | 1,568 | 55,900 |
| 2025/05/09 | 1,540 | 1,558 | 1,517 | 1,533 | 75,800 |
| 2025/05/08 | 1,567 | 1,567 | 1,535 | 1,550 | 37,800 |
| 2025/05/07 | 1,545 | 1,569 | 1,525 | 1,545 | 59,000 |
| 2025/05/02 | 1,520 | 1,567 | 1,501 | 1,554 | 94,800 |
| 2025/05/01 | 1,547 | 1,560 | 1,488 | 1,517 | 102,700 |
| 2025/04/30 | 1,511 | 1,570 | 1,510 | 1,570 | 90,000 |
| 2025/04/28 | 1,481 | 1,529 | 1,481 | 1,510 | 44,500 |
| 2025/04/25 | 1,496 | 1,529 | 1,474 | 1,485 | 56,800 |
| 2025/04/24 | 1,475 | 1,502 | 1,460 | 1,491 | 67,800 |
| 2025/04/23 | 1,491 | 1,491 | 1,456 | 1,469 | 40,100 |
| 2025/04/22 | 1,482 | 1,502 | 1,464 | 1,464 | 40,100 |
| 2025/04/21 | 1,490 | 1,510 | 1,472 | 1,504 | 45,800 |
| 2025/04/18 | 1,453 | 1,486 | 1,447 | 1,485 | 58,000 |
| 2025/04/17 | 1,462 | 1,475 | 1,438 | 1,474 | 43,000 |
| 2025/04/16 | 1,496 | 1,503 | 1,457 | 1,462 | 45,400 |
| 2025/04/15 | 1,509 | 1,533 | 1,493 | 1,496 | 44,300 |
| 2025/04/14 | 1,499 | 1,540 | 1,484 | 1,501 | 85,700 |
| 2025/04/11 | 1,449 | 1,514 | 1,446 | 1,500 | 167,900 |
| 2025/04/10 | 1,485 | 1,485 | 1,420 | 1,449 | 134,400 |
| 2025/04/09 | 1,355 | 1,395 | 1,311 | 1,395 | 86,300 |
| 2025/04/08 | 1,350 | 1,405 | 1,316 | 1,379 | 180,900 |
| 2025/04/07 | 1,200 | 1,264 | 1,199 | 1,213 | 375,000 |
| 2025/04/04 | 1,394 | 1,401 | 1,283 | 1,361 | 428,900 |
| 2025/04/03 | 1,371 | 1,417 | 1,359 | 1,411 | 211,000 |
| 2025/04/02 | 1,430 | 1,477 | 1,430 | 1,461 | 153,800 |
| 2025/04/01 | 1,460 | 1,485 | 1,425 | 1,425 | 139,700 |
| 2025/03/31 | 1,460 | 1,491 | 1,446 | 1,448 | 100,000 |
| 2025/03/28 | 1,492 | 1,503 | 1,475 | 1,487 | 85,000 |
| 2025/03/27 | 1,548 | 1,548 | 1,485 | 1,505 | 169,200 |
| 2025/03/26 | 1,492 | 1,584 | 1,490 | 1,560 | 158,100 |
| 2025/03/25 | 1,505 | 1,546 | 1,489 | 1,498 | 193,700 |
| 2025/03/24 | 1,450 | 1,487 | 1,438 | 1,480 | 88,300 |
| 2025/03/21 | 1,450 | 1,469 | 1,430 | 1,454 | 133,200 |
| 2025/03/19 | 1,524 | 1,542 | 1,450 | 1,460 | 248,100 |
| 2025/03/18 | 1,513 | 1,540 | 1,441 | 1,536 | 396,700 |
| 2025/03/17 | 1,559 | 1,628 | 1,485 | 1,510 | 774,000 |
| 2025/03/14 | 1,633 | 1,693 | 1,620 | 1,679 | 197,900 |
| 2025/03/13 | 1,691 | 1,691 | 1,630 | 1,630 | 117,500 |
| 2025/03/12 | 1,690 | 1,700 | 1,653 | 1,674 | 72,200 |
| 2025/03/11 | 1,660 | 1,690 | 1,621 | 1,685 | 96,200 |
| 2025/03/10 | 1,695 | 1,713 | 1,667 | 1,676 | 95,300 |
| 2025/03/07 | 1,630 | 1,737 | 1,630 | 1,704 | 159,700 |
| 2025/03/06 | 1,600 | 1,665 | 1,570 | 1,648 | 118,000 |
| 2025/03/05 | 1,638 | 1,651 | 1,567 | 1,585 | 139,700 |
| 2025/03/04 | 1,637 | 1,652 | 1,607 | 1,644 | 68,300 |
| 2025/03/03 | 1,630 | 1,667 | 1,617 | 1,647 | 101,800 |
| 2025/02/28 | 1,596 | 1,645 | 1,584 | 1,605 | 104,100 |
| 2025/02/27 | 1,647 | 1,658 | 1,605 | 1,615 | 113,100 |
| 2025/02/26 | 1,633 | 1,702 | 1,605 | 1,648 | 144,200 |
| 2025/02/25 | 1,638 | 1,661 | 1,588 | 1,650 | 126,700 |
| 2025/02/21 | 1,551 | 1,610 | 1,530 | 1,598 | 78,000 |
| 2025/02/20 | 1,598 | 1,610 | 1,551 | 1,571 | 105,700 |
| 2025/02/19 | 1,656 | 1,669 | 1,603 | 1,605 | 97,100 |
| 2025/02/18 | 1,650 | 1,682 | 1,647 | 1,657 | 166,800 |
| 2025/02/17 | 1,597 | 1,648 | 1,584 | 1,628 | 139,200 |
| 2025/02/14 | 1,570 | 1,579 | 1,542 | 1,557 | 73,100 |
| 2025/02/13 | 1,580 | 1,589 | 1,538 | 1,560 | 123,700 |
| 2025/02/12 | 1,535 | 1,581 | 1,512 | 1,576 | 164,500 |
| 2025/02/10 | 1,433 | 1,512 | 1,417 | 1,500 | 127,700 |
| 2025/02/07 | 1,411 | 1,469 | 1,410 | 1,447 | 81,500 |
| 2025/02/06 | 1,488 | 1,488 | 1,419 | 1,425 | 135,800 |
| 2025/02/05 | 1,436 | 1,489 | 1,431 | 1,489 | 74,500 |
| 2025/02/04 | 1,481 | 1,529 | 1,450 | 1,458 | 131,200 |
| 2025/02/03 | 1,470 | 1,501 | 1,462 | 1,495 | 80,600 |
| 2025/01/31 | 1,482 | 1,521 | 1,467 | 1,482 | 90,900 |
| 2025/01/30 | 1,496 | 1,515 | 1,465 | 1,473 | 96,600 |
| 2025/01/29 | 1,560 | 1,563 | 1,506 | 1,509 | 130,500 |
| 2025/01/28 | 1,527 | 1,575 | 1,497 | 1,563 | 122,600 |
| 2025/01/27 | 1,520 | 1,552 | 1,493 | 1,538 | 217,100 |
| 2025/01/24 | 1,430 | 1,505 | 1,419 | 1,498 | 185,400 |
| 2025/01/23 | 1,475 | 1,556 | 1,402 | 1,436 | 452,100 |
| 2025/01/22 | 1,400 | 1,472 | 1,392 | 1,456 | 276,900 |
| 2025/01/21 | 1,457 | 1,457 | 1,370 | 1,377 | 236,700 |
| 2025/01/20 | 1,468 | 1,468 | 1,376 | 1,427 | 303,400 |
| 2025/01/17 | 1,454 | 1,476 | 1,431 | 1,465 | 147,800 |
| 2025/01/16 | 1,480 | 1,490 | 1,427 | 1,482 | 269,500 |
| 2025/01/15 | 1,563 | 1,564 | 1,501 | 1,510 | 178,700 |
| 2025/01/14 | 1,575 | 1,584 | 1,532 | 1,568 | 193,800 |
| 2025/01/10 | 1,596 | 1,609 | 1,571 | 1,597 | 161,100 |
| 2025/01/09 | 1,666 | 1,668 | 1,591 | 1,616 | 292,100 |
| 2025/01/08 | 1,680 | 1,718 | 1,651 | 1,679 | 184,900 |
| 2025/01/07 | 1,765 | 1,765 | 1,701 | 1,710 | 151,600 |
| 2025/01/06 | 1,859 | 1,873 | 1,722 | 1,725 | 245,100 |
| 2024/12/30 | 1,830 | 1,838 | 1,783 | 1,809 | 162,900 |
| 2024/12/27 | 1,853 | 1,892 | 1,821 | 1,832 | 172,500 |
| 2024/12/26 | 1,914 | 1,914 | 1,806 | 1,830 | 191,900 |