Ｓ ＦＯＯＤＳ(2292)の株価時系列情報
Ｓ ＦＯＯＤＳ(2292)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,020 | 3,040 | 3,010 | 3,010 | 47,800 |
| 2024/07/25 | 2,958 | 3,010 | 2,958 | 3,000 | 55,700 |
| 2024/07/24 | 3,015 | 3,035 | 2,977 | 2,980 | 63,800 |
| 2024/07/23 | 3,050 | 3,055 | 3,015 | 3,045 | 54,300 |
| 2024/07/22 | 3,040 | 3,050 | 3,005 | 3,025 | 49,900 |
| 2024/07/19 | 3,050 | 3,065 | 3,005 | 3,035 | 61,200 |
| 2024/07/18 | 2,990 | 3,070 | 2,967 | 3,040 | 73,100 |
| 2024/07/17 | 2,947 | 3,025 | 2,922 | 3,020 | 109,400 |
| 2024/07/16 | 2,870 | 2,950 | 2,853 | 2,944 | 109,100 |
| 2024/07/12 | 2,896 | 2,924 | 2,885 | 2,902 | 73,000 |
| 2024/07/11 | 2,881 | 2,900 | 2,847 | 2,896 | 60,100 |
| 2024/07/10 | 2,871 | 2,871 | 2,835 | 2,853 | 45,400 |
| 2024/07/09 | 2,868 | 2,874 | 2,835 | 2,860 | 57,300 |
| 2024/07/08 | 2,881 | 2,881 | 2,851 | 2,851 | 48,200 |
| 2024/07/05 | 2,910 | 2,916 | 2,881 | 2,881 | 32,600 |
| 2024/07/04 | 2,894 | 2,917 | 2,888 | 2,909 | 47,900 |
| 2024/07/03 | 2,900 | 2,908 | 2,885 | 2,885 | 24,000 |
| 2024/07/02 | 2,894 | 2,919 | 2,882 | 2,903 | 46,600 |
| 2024/07/01 | 2,939 | 2,944 | 2,895 | 2,900 | 50,900 |
| 2024/06/28 | 2,970 | 2,970 | 2,906 | 2,906 | 78,700 |
| 2024/06/27 | 2,955 | 2,974 | 2,925 | 2,973 | 64,000 |
| 2024/06/26 | 2,974 | 2,986 | 2,954 | 2,964 | 47,800 |
| 2024/06/25 | 2,971 | 2,976 | 2,936 | 2,957 | 31,600 |
| 2024/06/24 | 2,913 | 2,967 | 2,913 | 2,957 | 45,700 |
| 2024/06/21 | 2,920 | 2,944 | 2,900 | 2,900 | 39,300 |
| 2024/06/20 | 2,931 | 2,931 | 2,890 | 2,912 | 32,400 |
| 2024/06/19 | 2,890 | 2,936 | 2,890 | 2,936 | 26,900 |
| 2024/06/18 | 2,863 | 2,896 | 2,859 | 2,890 | 14,400 |
| 2024/06/17 | 2,886 | 2,886 | 2,833 | 2,853 | 44,500 |
| 2024/06/14 | 2,870 | 2,904 | 2,860 | 2,886 | 63,700 |
| 2024/06/13 | 2,928 | 2,928 | 2,889 | 2,899 | 27,700 |
| 2024/06/12 | 2,924 | 2,937 | 2,918 | 2,928 | 17,500 |
| 2024/06/11 | 2,925 | 2,945 | 2,913 | 2,921 | 19,100 |
| 2024/06/10 | 2,882 | 2,918 | 2,872 | 2,916 | 18,600 |
| 2024/06/07 | 2,870 | 2,880 | 2,861 | 2,869 | 11,900 |
| 2024/06/06 | 2,914 | 2,914 | 2,869 | 2,874 | 18,700 |
| 2024/06/05 | 2,887 | 2,904 | 2,867 | 2,890 | 37,800 |
| 2024/06/04 | 2,905 | 2,918 | 2,868 | 2,914 | 45,700 |
| 2024/06/03 | 2,870 | 2,920 | 2,870 | 2,882 | 40,000 |
| 2024/05/31 | 2,843 | 2,862 | 2,815 | 2,843 | 62,700 |
| 2024/05/30 | 2,818 | 2,848 | 2,805 | 2,843 | 42,500 |
| 2024/05/29 | 2,885 | 2,890 | 2,835 | 2,835 | 44,000 |
| 2024/05/28 | 2,933 | 2,933 | 2,880 | 2,885 | 37,300 |
| 2024/05/27 | 2,942 | 2,942 | 2,891 | 2,925 | 40,400 |
| 2024/05/24 | 2,903 | 2,931 | 2,889 | 2,929 | 44,700 |
| 2024/05/23 | 2,963 | 2,963 | 2,918 | 2,925 | 45,400 |
| 2024/05/22 | 2,989 | 2,994 | 2,967 | 2,969 | 44,700 |
| 2024/05/21 | 3,015 | 3,015 | 2,987 | 2,989 | 33,800 |
| 2024/05/20 | 3,025 | 3,045 | 3,000 | 3,010 | 34,100 |
| 2024/05/17 | 3,015 | 3,045 | 3,010 | 3,025 | 30,800 |
| 2024/05/16 | 3,070 | 3,070 | 3,020 | 3,020 | 19,700 |
| 2024/05/15 | 3,080 | 3,095 | 3,040 | 3,055 | 19,500 |
| 2024/05/14 | 3,060 | 3,075 | 3,055 | 3,065 | 22,800 |
| 2024/05/13 | 3,105 | 3,110 | 3,050 | 3,065 | 29,700 |
| 2024/05/10 | 3,055 | 3,115 | 3,045 | 3,115 | 37,500 |
| 2024/05/09 | 3,030 | 3,055 | 3,015 | 3,040 | 29,000 |
| 2024/05/08 | 3,025 | 3,025 | 3,000 | 3,000 | 32,200 |
| 2024/05/07 | 3,010 | 3,020 | 2,982 | 3,010 | 39,700 |
| 2024/05/02 | 3,030 | 3,030 | 2,985 | 3,005 | 41,900 |
| 2024/05/01 | 3,010 | 3,040 | 3,010 | 3,030 | 23,100 |
| 2024/04/30 | 3,055 | 3,065 | 3,010 | 3,045 | 56,300 |
| 2024/04/26 | 3,000 | 3,025 | 2,974 | 3,025 | 55,300 |
| 2024/04/25 | 3,040 | 3,040 | 3,000 | 3,000 | 50,900 |
| 2024/04/24 | 3,065 | 3,075 | 3,035 | 3,040 | 49,100 |
| 2024/04/23 | 3,065 | 3,090 | 3,030 | 3,045 | 51,200 |
| 2024/04/22 | 3,040 | 3,080 | 3,035 | 3,065 | 71,700 |
| 2024/04/19 | 3,030 | 3,055 | 2,988 | 3,005 | 108,900 |
| 2024/04/18 | 3,075 | 3,115 | 3,035 | 3,040 | 98,500 |
| 2024/04/17 | 3,165 | 3,165 | 3,010 | 3,030 | 172,000 |
| 2024/04/16 | 3,155 | 3,230 | 3,060 | 3,150 | 210,600 |
| 2024/04/15 | 3,365 | 3,415 | 3,350 | 3,410 | 74,600 |
| 2024/04/12 | 3,370 | 3,410 | 3,370 | 3,400 | 42,300 |
| 2024/04/11 | 3,370 | 3,385 | 3,325 | 3,360 | 40,900 |
| 2024/04/10 | 3,390 | 3,420 | 3,370 | 3,390 | 34,200 |
| 2024/04/09 | 3,360 | 3,415 | 3,360 | 3,415 | 38,900 |
| 2024/04/08 | 3,340 | 3,385 | 3,335 | 3,370 | 46,100 |
| 2024/04/05 | 3,265 | 3,350 | 3,265 | 3,330 | 41,000 |
| 2024/04/04 | 3,265 | 3,320 | 3,235 | 3,310 | 59,500 |
| 2024/04/03 | 3,250 | 3,255 | 3,220 | 3,235 | 51,100 |
| 2024/04/02 | 3,365 | 3,370 | 3,255 | 3,275 | 42,800 |
| 2024/04/01 | 3,340 | 3,380 | 3,325 | 3,355 | 28,700 |
| 2024/03/29 | 3,355 | 3,375 | 3,320 | 3,350 | 38,600 |
| 2024/03/28 | 3,440 | 3,440 | 3,335 | 3,360 | 36,000 |
| 2024/03/27 | 3,395 | 3,455 | 3,385 | 3,450 | 68,400 |
| 2024/03/26 | 3,345 | 3,375 | 3,345 | 3,370 | 37,300 |
| 2024/03/25 | 3,355 | 3,385 | 3,320 | 3,360 | 49,900 |
| 2024/03/22 | 3,320 | 3,420 | 3,300 | 3,385 | 104,300 |
| 2024/03/21 | 3,275 | 3,280 | 3,255 | 3,270 | 41,000 |
| 2024/03/19 | 3,195 | 3,280 | 3,195 | 3,275 | 43,300 |
| 2024/03/18 | 3,225 | 3,250 | 3,220 | 3,235 | 32,300 |
| 2024/03/15 | 3,210 | 3,240 | 3,210 | 3,230 | 29,700 |
| 2024/03/14 | 3,210 | 3,220 | 3,180 | 3,215 | 28,700 |
| 2024/03/13 | 3,245 | 3,245 | 3,170 | 3,190 | 32,700 |
| 2024/03/12 | 3,170 | 3,215 | 3,145 | 3,215 | 35,500 |
| 2024/03/11 | 3,280 | 3,280 | 3,165 | 3,195 | 30,700 |
| 2024/03/08 | 3,240 | 3,300 | 3,240 | 3,285 | 102,800 |
| 2024/03/07 | 3,210 | 3,235 | 3,190 | 3,220 | 75,300 |
| 2024/03/06 | 3,075 | 3,205 | 3,075 | 3,200 | 136,100 |
| 2024/03/05 | 3,060 | 3,070 | 3,035 | 3,045 | 38,700 |
| 2024/03/04 | 3,070 | 3,100 | 3,055 | 3,085 | 85,300 |
| 2024/03/01 | 3,125 | 3,130 | 3,050 | 3,070 | 69,700 |
| 2024/02/29 | 3,150 | 3,185 | 3,115 | 3,125 | 68,100 |
| 2024/02/28 | 3,155 | 3,190 | 3,145 | 3,160 | 197,100 |
| 2024/02/27 | 3,190 | 3,215 | 3,170 | 3,205 | 440,800 |
| 2024/02/26 | 3,185 | 3,220 | 3,185 | 3,190 | 301,800 |
| 2024/02/22 | 3,195 | 3,205 | 3,175 | 3,180 | 218,300 |
| 2024/02/21 | 3,195 | 3,205 | 3,160 | 3,195 | 156,100 |
| 2024/02/20 | 3,210 | 3,220 | 3,195 | 3,195 | 60,000 |
| 2024/02/19 | 3,180 | 3,210 | 3,160 | 3,195 | 72,400 |
| 2024/02/16 | 3,180 | 3,205 | 3,155 | 3,180 | 73,800 |
| 2024/02/15 | 3,255 | 3,255 | 3,160 | 3,160 | 70,800 |
| 2024/02/14 | 3,270 | 3,290 | 3,235 | 3,245 | 48,600 |
| 2024/02/13 | 3,270 | 3,310 | 3,235 | 3,300 | 77,700 |
| 2024/02/09 | 3,200 | 3,250 | 3,200 | 3,240 | 69,200 |
| 2024/02/08 | 3,220 | 3,230 | 3,180 | 3,210 | 66,100 |
| 2024/02/07 | 3,225 | 3,245 | 3,215 | 3,230 | 49,500 |
| 2024/02/06 | 3,280 | 3,280 | 3,225 | 3,235 | 54,200 |
| 2024/02/05 | 3,305 | 3,310 | 3,280 | 3,280 | 39,300 |
| 2024/02/02 | 3,375 | 3,375 | 3,305 | 3,305 | 38,700 |
| 2024/02/01 | 3,325 | 3,355 | 3,315 | 3,345 | 44,300 |
| 2024/01/31 | 3,310 | 3,335 | 3,305 | 3,330 | 24,300 |
| 2024/01/30 | 3,315 | 3,365 | 3,315 | 3,325 | 29,700 |
| 2024/01/29 | 3,305 | 3,340 | 3,290 | 3,315 | 29,000 |
| 2024/01/26 | 3,320 | 3,325 | 3,300 | 3,300 | 33,700 |
| 2024/01/25 | 3,325 | 3,330 | 3,295 | 3,315 | 27,700 |
| 2024/01/24 | 3,380 | 3,380 | 3,310 | 3,320 | 38,300 |
| 2024/01/23 | 3,400 | 3,435 | 3,395 | 3,400 | 38,900 |
| 2024/01/22 | 3,360 | 3,395 | 3,360 | 3,395 | 35,700 |
| 2024/01/19 | 3,285 | 3,340 | 3,285 | 3,335 | 48,700 |
| 2024/01/18 | 3,235 | 3,300 | 3,230 | 3,285 | 47,400 |
| 2024/01/17 | 3,255 | 3,280 | 3,225 | 3,225 | 52,000 |
| 2024/01/16 | 3,320 | 3,320 | 3,255 | 3,255 | 53,200 |
| 2024/01/15 | 3,275 | 3,325 | 3,225 | 3,315 | 86,300 |
| 2024/01/12 | 3,450 | 3,455 | 3,390 | 3,405 | 39,700 |
| 2024/01/11 | 3,450 | 3,470 | 3,420 | 3,420 | 43,000 |
| 2024/01/10 | 3,425 | 3,445 | 3,380 | 3,420 | 43,700 |
| 2024/01/09 | 3,340 | 3,405 | 3,340 | 3,405 | 38,400 |
| 2024/01/05 | 3,345 | 3,370 | 3,325 | 3,335 | 37,700 |
| 2024/01/04 | 3,295 | 3,335 | 3,275 | 3,335 | 24,000 |
| 2023/12/29 | 3,285 | 3,305 | 3,280 | 3,295 | 33,600 |
| 2023/12/28 | 3,280 | 3,290 | 3,260 | 3,275 | 24,600 |
| 2023/12/27 | 3,295 | 3,310 | 3,265 | 3,305 | 36,600 |
| 2023/12/26 | 3,280 | 3,285 | 3,260 | 3,260 | 23,700 |
| 2023/12/25 | 3,305 | 3,310 | 3,275 | 3,280 | 12,300 |
| 2023/12/22 | 3,265 | 3,290 | 3,245 | 3,285 | 26,300 |
| 2023/12/21 | 3,280 | 3,290 | 3,250 | 3,250 | 25,100 |
| 2023/12/20 | 3,285 | 3,300 | 3,270 | 3,290 | 30,300 |
| 2023/12/19 | 3,255 | 3,265 | 3,230 | 3,265 | 35,100 |
| 2023/12/18 | 3,240 | 3,245 | 3,200 | 3,230 | 24,700 |
| 2023/12/15 | 3,300 | 3,305 | 3,245 | 3,270 | 60,100 |
| 2023/12/14 | 3,270 | 3,305 | 3,270 | 3,305 | 42,200 |
| 2023/12/13 | 3,275 | 3,305 | 3,265 | 3,285 | 32,400 |
| 2023/12/12 | 3,285 | 3,315 | 3,270 | 3,275 | 35,500 |
| 2023/12/11 | 3,280 | 3,285 | 3,235 | 3,270 | 40,300 |
| 2023/12/08 | 3,220 | 3,245 | 3,180 | 3,210 | 54,000 |
| 2023/12/07 | 3,230 | 3,240 | 3,200 | 3,210 | 32,500 |
| 2023/12/06 | 3,225 | 3,275 | 3,215 | 3,260 | 34,200 |
| 2023/12/05 | 3,220 | 3,255 | 3,210 | 3,210 | 37,300 |
| 2023/12/04 | 3,225 | 3,235 | 3,205 | 3,220 | 27,100 |
| 2023/12/01 | 3,220 | 3,235 | 3,210 | 3,225 | 29,800 |
| 2023/11/30 | 3,205 | 3,220 | 3,180 | 3,205 | 58,000 |
| 2023/11/29 | 3,240 | 3,240 | 3,205 | 3,210 | 26,300 |
| 2023/11/28 | 3,220 | 3,250 | 3,205 | 3,240 | 24,000 |
| 2023/11/27 | 3,215 | 3,215 | 3,175 | 3,200 | 26,900 |
| 2023/11/24 | 3,200 | 3,210 | 3,170 | 3,175 | 43,000 |
| 2023/11/22 | 3,180 | 3,205 | 3,175 | 3,200 | 27,300 |
| 2023/11/21 | 3,185 | 3,205 | 3,170 | 3,185 | 23,500 |
| 2023/11/20 | 3,315 | 3,315 | 3,185 | 3,185 | 41,600 |
| 2023/11/17 | 3,340 | 3,340 | 3,285 | 3,305 | 29,100 |
| 2023/11/16 | 3,280 | 3,345 | 3,280 | 3,320 | 49,000 |
| 2023/11/15 | 3,255 | 3,340 | 3,240 | 3,320 | 52,200 |
| 2023/11/14 | 3,250 | 3,280 | 3,230 | 3,235 | 37,500 |
| 2023/11/13 | 3,275 | 3,290 | 3,245 | 3,250 | 46,000 |
| 2023/11/10 | 3,230 | 3,285 | 3,230 | 3,275 | 42,000 |
| 2023/11/09 | 3,190 | 3,235 | 3,170 | 3,225 | 29,600 |
| 2023/11/08 | 3,225 | 3,225 | 3,160 | 3,190 | 37,200 |
| 2023/11/07 | 3,180 | 3,250 | 3,175 | 3,190 | 32,800 |
| 2023/11/06 | 3,230 | 3,235 | 3,170 | 3,180 | 43,400 |
| 2023/11/02 | 3,230 | 3,255 | 3,200 | 3,200 | 44,600 |
| 2023/11/01 | 3,200 | 3,240 | 3,185 | 3,230 | 54,600 |
| 2023/10/31 | 3,080 | 3,175 | 3,075 | 3,175 | 49,500 |
| 2023/10/30 | 3,120 | 3,140 | 3,065 | 3,090 | 62,300 |
| 2023/10/27 | 3,140 | 3,195 | 3,115 | 3,190 | 38,800 |
| 2023/10/26 | 3,120 | 3,145 | 3,070 | 3,100 | 33,000 |
| 2023/10/25 | 3,095 | 3,165 | 3,070 | 3,135 | 42,000 |
| 2023/10/24 | 3,065 | 3,085 | 3,015 | 3,060 | 62,900 |
| 2023/10/23 | 3,080 | 3,110 | 3,055 | 3,060 | 67,500 |
| 2023/10/20 | 3,140 | 3,140 | 3,020 | 3,115 | 68,600 |
| 2023/10/19 | 3,050 | 3,090 | 3,035 | 3,070 | 32,700 |
| 2023/10/18 | 3,155 | 3,155 | 3,090 | 3,110 | 32,800 |
| 2023/10/17 | 3,270 | 3,285 | 3,170 | 3,170 | 63,200 |
| 2023/10/16 | 3,260 | 3,280 | 3,205 | 3,260 | 75,800 |
| 2023/10/13 | 3,505 | 3,515 | 3,260 | 3,285 | 110,500 |
| 2023/10/12 | 3,265 | 3,265 | 3,180 | 3,225 | 36,300 |
| 2023/10/11 | 3,330 | 3,330 | 3,250 | 3,265 | 33,500 |
| 2023/10/10 | 3,320 | 3,350 | 3,300 | 3,335 | 53,000 |
| 2023/10/06 | 3,280 | 3,350 | 3,280 | 3,310 | 27,800 |
| 2023/10/05 | 3,180 | 3,285 | 3,180 | 3,280 | 27,300 |
| 2023/10/04 | 3,220 | 3,230 | 3,165 | 3,180 | 30,400 |
| 2023/10/03 | 3,300 | 3,320 | 3,255 | 3,260 | 27,100 |