日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 2,450 2,712 2,430 2,579 869,500
2026/06/12 2,260 2,299 2,234 2,299 231,300
2026/06/11 2,273 2,308 2,255 2,293 101,500
2026/06/10 2,235 2,310 2,230 2,291 133,600
2026/06/09 2,200 2,255 2,200 2,220 91,200
2026/06/08 2,215 2,235 2,176 2,191 82,300
2026/06/05 2,173 2,235 2,173 2,235 59,700
2026/06/04 2,173 2,178 2,151 2,156 75,200
2026/06/03 2,165 2,195 2,125 2,182 132,400
2026/06/02 2,222 2,231 2,179 2,206 89,300
2026/06/01 2,258 2,273 2,192 2,213 93,700
2026/05/29 2,251 2,290 2,245 2,251 49,400
2026/05/28 2,198 2,245 2,191 2,243 72,900
2026/05/27 2,230 2,245 2,188 2,198 75,500
2026/05/26 2,233 2,266 2,221 2,221 48,700
2026/05/25 2,270 2,276 2,183 2,244 132,100
2026/05/22 2,286 2,292 2,253 2,253 57,000
2026/05/21 2,311 2,311 2,255 2,260 81,100
2026/05/20 2,333 2,344 2,257 2,303 115,600
2026/05/19 2,368 2,403 2,340 2,364 85,300
2026/05/18 2,421 2,432 2,356 2,356 93,500
2026/05/15 2,400 2,430 2,362 2,397 73,500
2026/05/14 2,495 2,495 2,365 2,365 86,700
2026/05/13 2,447 2,491 2,435 2,482 56,600
2026/05/12 2,507 2,514 2,438 2,448 57,000
2026/05/11 2,522 2,522 2,460 2,505 62,600
2026/05/08 2,420 2,516 2,417 2,505 108,000
2026/05/07 2,480 2,488 2,399 2,414 87,200
2026/05/01 2,416 2,496 2,414 2,459 71,500
2026/04/30 2,493 2,493 2,401 2,412 75,900
2026/04/28 2,452 2,527 2,443 2,498 171,900
2026/04/27 2,491 2,530 2,475 2,491 63,100
2026/04/24 2,518 2,529 2,483 2,486 53,900
2026/04/23 2,550 2,550 2,478 2,518 58,300
2026/04/22 2,588 2,599 2,511 2,521 62,900
2026/04/21 2,580 2,614 2,567 2,591 113,900
2026/04/20 2,523 2,554 2,504 2,539 105,100
2026/04/17 2,469 2,540 2,467 2,493 126,300
2026/04/16 2,472 2,532 2,444 2,458 115,000
2026/04/15 2,366 2,411 2,365 2,409 95,700
2026/04/14 2,364 2,370 2,326 2,338 76,100
2026/04/13 2,319 2,349 2,301 2,324 61,200
2026/04/10 2,300 2,396 2,295 2,355 110,300
2026/04/09 2,340 2,380 2,288 2,297 85,600
2026/04/08 2,270 2,368 2,264 2,368 147,700
2026/04/07 2,189 2,230 2,186 2,225 79,900
2026/04/06 2,171 2,184 2,161 2,172 43,000
2026/04/03 2,175 2,197 2,152 2,161 88,200
2026/03/27 2,210 2,269 2,208 2,254 88,800
2026/03/26 2,260 2,265 2,210 2,235 114,700
2026/03/25 2,255 2,289 2,238 2,268 82,300
2026/03/24 2,255 2,263 2,212 2,255 80,600
2026/03/23 2,200 2,238 2,171 2,210 219,000
2026/03/19 2,324 2,343 2,267 2,277 216,400
2026/03/18 2,361 2,389 2,314 2,361 141,700
2026/03/17 2,352 2,409 2,303 2,341 297,700
2026/03/16 2,374 2,394 2,200 2,303 948,900
2026/03/13 2,527 2,587 2,523 2,574 253,700
2026/03/12 2,580 2,607 2,531 2,577 143,300
2026/03/11 2,584 2,634 2,559 2,601 138,900
2026/03/10 2,526 2,610 2,471 2,576 153,600
2026/03/09 2,401 2,487 2,396 2,477 174,600
2026/03/06 2,452 2,509 2,448 2,509 98,100
2026/03/05 2,467 2,521 2,448 2,490 110,900
2026/03/04 2,403 2,464 2,350 2,396 257,100
2026/03/03 2,570 2,570 2,428 2,428 225,300
2026/03/02 2,539 2,588 2,505 2,570 96,500
2026/02/27 2,569 2,624 2,548 2,577 117,000
2026/02/26 2,525 2,586 2,520 2,569 86,700
2026/02/25 2,561 2,586 2,530 2,534 61,200
2026/02/24 2,585 2,596 2,504 2,549 102,500
2026/02/20 2,685 2,685 2,569 2,582 89,900
2026/02/19 2,684 2,720 2,637 2,637 148,900
2026/02/18 2,600 2,661 2,588 2,652 133,200
2026/02/17 2,545 2,644 2,529 2,595 168,300
2026/02/16 2,550 2,574 2,480 2,545 136,700
2026/02/13 2,529 2,579 2,516 2,532 136,100
2026/02/12 2,466 2,551 2,455 2,529 172,000
2026/02/10 2,418 2,472 2,415 2,464 96,900
2026/02/09 2,476 2,484 2,422 2,462 109,700
2026/02/06 2,530 2,533 2,430 2,470 165,700
2026/02/05 2,508 2,533 2,476 2,533 90,400
2026/02/04 2,520 2,520 2,459 2,497 121,100
2026/02/03 2,451 2,517 2,449 2,515 122,200
2026/02/02 2,411 2,466 2,402 2,426 109,700
2026/01/30 2,445 2,470 2,431 2,432 100,000
2026/01/29 2,443 2,489 2,414 2,471 106,500
2026/01/28 2,468 2,470 2,430 2,443 83,900
2026/01/27 2,452 2,504 2,440 2,456 138,600
2026/01/26 2,575 2,576 2,474 2,474 347,500
2026/01/23 2,572 2,643 2,572 2,622 100,700
2026/01/22 2,630 2,632 2,572 2,572 84,000
2026/01/21 2,575 2,630 2,550 2,630 149,600
2026/01/20 2,662 2,670 2,612 2,618 90,200
2026/01/19 2,644 2,671 2,611 2,661 65,800
2026/01/16 2,686 2,686 2,609 2,630 106,300
2026/01/15 2,575 2,708 2,568 2,680 153,800
2026/01/14 2,655 2,674 2,574 2,602 188,900
2026/01/13 2,731 2,741 2,651 2,662 133,100
2026/01/09 2,720 2,794 2,711 2,718 121,700
2026/01/08 2,616 2,757 2,616 2,685 198,100
2026/01/07 2,631 2,660 2,611 2,624 90,400
2026/01/06 2,651 2,725 2,637 2,641 144,600
2026/01/05 2,691 2,708 2,615 2,640 121,700
2025/12/30 2,733 2,752 2,640 2,665 188,400
2025/12/29 2,660 2,729 2,620 2,694 167,400
2025/12/26 2,608 2,655 2,594 2,647 167,400
2025/12/25 2,548 2,613 2,537 2,571 176,900
2025/12/24 2,628 2,629 2,537 2,543 181,200
2025/12/23 2,626 2,661 2,576 2,613 110,500
2025/12/22 2,748 2,775 2,615 2,621 256,500
2025/12/19 2,529 2,748 2,518 2,719 339,100
2025/12/18 2,635 2,635 2,514 2,528 323,700
2025/12/17 2,760 2,873 2,587 2,621 502,000
2025/12/16 2,861 2,917 2,710 2,710 1,038,000
2025/12/15 2,861 2,861 2,773 2,861 452,800
2025/12/12 2,346 2,380 2,329 2,361 235,300
2025/12/11 2,426 2,441 2,332 2,350 212,100
2025/12/10 2,476 2,515 2,441 2,452 131,500
2025/12/09 2,426 2,463 2,404 2,439 144,200
2025/12/08 2,414 2,428 2,370 2,409 135,400
2025/12/05 2,491 2,500 2,393 2,428 156,600
2025/12/04 2,450 2,498 2,431 2,475 99,900
2025/12/03 2,470 2,492 2,431 2,459 109,500
2025/12/02 2,424 2,463 2,380 2,426 127,100
2025/12/01 2,524 2,540 2,403 2,424 220,000
2025/11/28 2,370 2,554 2,368 2,544 254,700
2025/11/27 2,412 2,452 2,360 2,386 625,900
2025/11/26 2,455 2,480 2,358 2,381 316,300
2025/11/25 2,548 2,559 2,476 2,498 156,100
2025/11/21 2,492 2,560 2,468 2,543 107,200
2025/11/20 2,602 2,617 2,532 2,542 112,300
2025/11/19 2,575 2,626 2,524 2,571 110,600
2025/11/18 2,653 2,688 2,573 2,586 112,300
2025/11/17 2,609 2,662 2,595 2,657 121,300
2025/11/14 2,620 2,679 2,595 2,609 118,500
2025/11/13 2,635 2,674 2,605 2,660 101,800
2025/11/12 2,624 2,727 2,614 2,678 182,700
2025/11/11 2,603 2,613 2,560 2,607 73,100
2025/11/10 2,640 2,640 2,588 2,610 86,500
2025/11/07 2,554 2,654 2,554 2,641 90,400
2025/11/06 2,560 2,605 2,530 2,575 116,100
2025/11/05 2,560 2,599 2,490 2,585 241,900
2025/11/04 2,698 2,698 2,581 2,601 233,000
2025/10/31 2,734 2,773 2,670 2,710 165,300
2025/10/30 2,648 2,802 2,631 2,744 255,800
2025/10/29 2,830 2,830 2,721 2,722 222,600
2025/10/28 2,824 2,840 2,795 2,820 149,200
2025/10/27 2,850 2,850 2,788 2,814 140,500
2025/10/24 2,804 2,809 2,761 2,804 112,600
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

このページの先頭へ