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
2026/07/31 2,683 2,815 2,655 2,739 144,700
2026/07/30 2,701 2,748 2,698 2,712 323,300
2026/07/29 2,771 2,775 2,695 2,728 155,400
2026/07/28 2,777 2,780 2,705 2,740 120,900
2026/07/27 2,685 2,799 2,685 2,772 157,400
2026/07/24 2,680 2,689 2,642 2,660 82,000
2026/07/23 2,723 2,723 2,684 2,696 102,300
2026/07/22 2,740 2,785 2,711 2,722 98,800
2026/07/21 2,704 2,744 2,698 2,718 98,700
2026/07/17 2,782 2,787 2,664 2,723 151,400
2026/07/16 2,800 2,912 2,793 2,795 134,900
2026/07/15 2,825 2,837 2,783 2,796 75,500
2026/07/14 2,720 2,838 2,704 2,818 139,100
2026/07/13 2,702 2,735 2,663 2,675 76,100
2026/07/10 2,729 2,730 2,672 2,688 111,900
2026/07/09 2,808 2,815 2,717 2,723 168,600
2026/07/08 2,898 2,938 2,855 2,858 114,400
2026/07/07 2,881 2,909 2,844 2,873 141,700
2026/07/06 2,900 2,978 2,882 2,900 178,700
2026/07/03 2,883 2,920 2,811 2,834 175,200
2026/07/02 2,730 2,958 2,730 2,883 347,700
2026/07/01 2,766 2,777 2,713 2,730 72,000
2026/06/30 2,703 2,805 2,678 2,773 140,200
2026/06/29 2,629 2,728 2,629 2,697 123,300
2026/06/26 2,652 2,672 2,585 2,593 105,200
2026/06/25 2,701 2,701 2,649 2,659 75,400
2026/06/24 2,672 2,732 2,642 2,690 105,000
2026/06/23 2,746 2,752 2,694 2,696 83,800
2026/06/22 2,668 2,760 2,639 2,760 178,700
2026/06/19 2,721 2,721 2,620 2,665 200,200
2026/06/18 2,731 2,760 2,650 2,718 231,200
2026/06/17 2,737 2,793 2,687 2,710 320,300
2026/06/16 2,592 2,749 2,560 2,721 345,200
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

このページの先頭へ