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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2024/12/25 | 1,884 | 1,928 | 1,807 | 1,887 | 277,000 |
| 2024/12/24 | 1,990 | 2,007 | 1,905 | 1,920 | 127,000 |
| 2024/12/23 | 2,026 | 2,066 | 1,926 | 1,934 | 254,400 |
| 2024/12/20 | 2,013 | 2,068 | 1,995 | 2,026 | 230,200 |
| 2024/12/19 | 2,047 | 2,068 | 1,990 | 2,012 | 287,300 |
| 2024/12/18 | 2,057 | 2,100 | 1,977 | 2,085 | 288,700 |
| 2024/12/17 | 2,077 | 2,084 | 1,967 | 2,060 | 455,100 |
| 2024/12/16 | 1,889 | 2,118 | 1,832 | 2,062 | 1,510,400 |
| 2024/12/13 | 1,710 | 1,750 | 1,691 | 1,718 | 404,800 |
| 2024/12/12 | 1,725 | 1,745 | 1,680 | 1,680 | 142,100 |
| 2024/12/11 | 1,686 | 1,749 | 1,676 | 1,724 | 152,600 |
| 2024/12/10 | 1,676 | 1,701 | 1,635 | 1,664 | 243,000 |
| 2024/12/09 | 1,692 | 1,727 | 1,661 | 1,703 | 187,700 |
| 2024/12/06 | 1,697 | 1,697 | 1,608 | 1,652 | 222,100 |
| 2024/12/05 | 1,635 | 1,719 | 1,635 | 1,675 | 162,700 |
| 2024/12/04 | 1,661 | 1,690 | 1,590 | 1,630 | 266,600 |
| 2024/12/03 | 1,742 | 1,759 | 1,610 | 1,621 | 260,500 |
| 2024/12/02 | 1,873 | 1,873 | 1,706 | 1,739 | 224,800 |
| 2024/11/29 | 1,839 | 1,859 | 1,787 | 1,842 | 98,400 |
| 2024/11/28 | 1,808 | 1,855 | 1,788 | 1,821 | 96,600 |
| 2024/11/27 | 1,865 | 1,916 | 1,800 | 1,840 | 234,900 |
| 2024/11/26 | 1,760 | 1,825 | 1,736 | 1,793 | 291,300 |
| 2024/11/25 | 1,687 | 1,720 | 1,640 | 1,708 | 98,000 |
| 2024/11/22 | 1,670 | 1,689 | 1,630 | 1,682 | 75,200 |
| 2024/11/21 | 1,685 | 1,695 | 1,648 | 1,679 | 55,500 |
| 2024/11/20 | 1,650 | 1,714 | 1,644 | 1,654 | 81,900 |
| 2024/11/19 | 1,585 | 1,646 | 1,577 | 1,644 | 100,400 |
| 2024/11/18 | 1,683 | 1,683 | 1,587 | 1,599 | 179,400 |
| 2024/11/15 | 1,698 | 1,749 | 1,668 | 1,708 | 123,500 |
| 2024/11/14 | 1,698 | 1,735 | 1,687 | 1,697 | 106,800 |
| 2024/11/13 | 1,700 | 1,740 | 1,681 | 1,701 | 104,300 |
| 2024/11/12 | 1,696 | 1,710 | 1,645 | 1,690 | 111,800 |
| 2024/11/11 | 1,695 | 1,720 | 1,677 | 1,696 | 94,200 |
| 2024/11/08 | 1,673 | 1,701 | 1,620 | 1,677 | 189,800 |
| 2024/11/07 | 1,752 | 1,779 | 1,641 | 1,680 | 332,800 |
| 2024/11/06 | 1,597 | 1,740 | 1,534 | 1,740 | 481,300 |
| 2024/11/05 | 1,550 | 1,580 | 1,487 | 1,533 | 206,200 |
| 2024/11/01 | 1,495 | 1,525 | 1,460 | 1,510 | 191,900 |
| 2024/10/31 | 1,454 | 1,530 | 1,429 | 1,530 | 224,200 |
| 2024/10/30 | 1,449 | 1,505 | 1,442 | 1,452 | 162,500 |
| 2024/10/29 | 1,478 | 1,486 | 1,441 | 1,453 | 117,600 |
| 2024/10/28 | 1,370 | 1,487 | 1,370 | 1,467 | 199,300 |
| 2024/10/25 | 1,388 | 1,398 | 1,341 | 1,360 | 124,100 |
| 2024/10/24 | 1,356 | 1,401 | 1,331 | 1,371 | 104,100 |
| 2024/10/23 | 1,378 | 1,418 | 1,349 | 1,362 | 172,200 |
| 2024/10/22 | 1,407 | 1,436 | 1,366 | 1,378 | 116,900 |
| 2024/10/21 | 1,380 | 1,467 | 1,377 | 1,407 | 163,900 |
| 2024/10/18 | 1,404 | 1,445 | 1,336 | 1,385 | 261,700 |
| 2024/10/17 | 1,388 | 1,409 | 1,313 | 1,374 | 280,700 |
| 2024/10/16 | 1,395 | 1,422 | 1,366 | 1,410 | 249,400 |
| 2024/10/15 | 1,542 | 1,542 | 1,410 | 1,434 | 360,600 |
| 2024/10/11 | 1,573 | 1,606 | 1,515 | 1,523 | 222,100 |
| 2024/10/10 | 1,640 | 1,708 | 1,566 | 1,591 | 258,700 |
| 2024/10/09 | 1,652 | 1,714 | 1,637 | 1,653 | 269,400 |
| 2024/10/08 | 1,611 | 1,662 | 1,585 | 1,648 | 180,000 |
| 2024/10/07 | 1,604 | 1,637 | 1,512 | 1,623 | 323,600 |