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

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
2026/02/10 3,150 3,205 3,140 3,175 80,400
2026/02/09 3,140 3,155 3,105 3,145 71,500
2026/02/06 3,130 3,130 3,090 3,115 47,600
2026/02/05 3,140 3,160 3,115 3,120 74,300
2026/02/04 3,060 3,105 3,050 3,090 40,600
2026/02/03 3,055 3,070 3,035 3,065 69,200
2026/02/02 3,090 3,110 3,050 3,055 78,300
2026/01/30 3,045 3,050 3,020 3,035 52,600
2026/01/29 2,991 3,045 2,963 3,040 73,500
2026/01/28 3,070 3,070 2,988 3,005 81,500
2026/01/27 3,080 3,110 3,065 3,085 58,300
2026/01/26 3,065 3,125 3,040 3,080 110,000
2026/01/23 3,045 3,100 3,045 3,075 68,800
2026/01/22 3,040 3,070 3,020 3,045 72,700
2026/01/21 3,055 3,090 3,015 3,025 103,100
2026/01/20 3,060 3,125 3,055 3,105 92,200
2026/01/19 3,050 3,105 3,050 3,055 105,100
2026/01/16 3,020 3,040 2,969 3,030 178,200
2026/01/15 2,967 3,075 2,926 3,055 336,000
2026/01/14 2,763 2,788 2,761 2,769 81,900
2026/01/13 2,780 2,780 2,754 2,757 48,300
2026/01/09 2,752 2,780 2,752 2,765 35,100
2026/01/08 2,745 2,763 2,735 2,746 34,500
2026/01/07 2,732 2,773 2,720 2,750 52,200
2026/01/06 2,740 2,761 2,734 2,748 56,000
2026/01/05 2,714 2,730 2,697 2,724 61,500
2025/12/30 2,710 2,742 2,700 2,722 67,700
2025/12/29 2,698 2,710 2,682 2,710 41,500
2025/12/26 2,690 2,699 2,676 2,688 34,100
2025/12/25 2,697 2,700 2,686 2,692 17,300
2025/12/24 2,717 2,717 2,679 2,687 32,400
2025/12/23 2,691 2,713 2,691 2,705 65,700
2025/12/22 2,742 2,742 2,692 2,702 64,100
2025/12/19 2,668 2,741 2,668 2,717 130,600
2025/12/18 2,656 2,690 2,656 2,683 60,100
2025/12/17 2,650 2,650 2,620 2,645 29,100
2025/12/16 2,634 2,650 2,631 2,635 33,000
2025/12/15 2,612 2,642 2,612 2,642 33,600
2025/12/12 2,612 2,618 2,610 2,612 33,300
2025/12/11 2,649 2,650 2,600 2,605 41,900
2025/12/10 2,621 2,644 2,619 2,637 45,100
2025/12/09 2,630 2,644 2,600 2,617 37,300
2025/12/08 2,605 2,627 2,598 2,620 36,500
2025/12/05 2,584 2,599 2,581 2,585 34,100
2025/12/04 2,577 2,606 2,575 2,604 44,000
2025/12/03 2,610 2,610 2,575 2,575 46,900
2025/12/02 2,610 2,627 2,597 2,618 35,600
2025/12/01 2,650 2,650 2,610 2,610 51,900
2025/11/28 2,641 2,660 2,640 2,650 36,800
2025/11/27 2,650 2,655 2,630 2,641 31,100
2025/11/26 2,641 2,650 2,626 2,634 53,500
2025/11/25 2,621 2,640 2,606 2,635 63,400
2025/11/21 2,555 2,625 2,555 2,621 81,700
2025/11/20 2,554 2,574 2,549 2,553 76,600
2025/11/19 2,562 2,577 2,550 2,554 48,500
2025/11/18 2,576 2,588 2,560 2,562 55,300
2025/11/17 2,567 2,584 2,558 2,575 56,100
2025/11/14 2,567 2,571 2,555 2,567 43,200
2025/11/13 2,564 2,576 2,554 2,565 23,300
2025/11/12 2,560 2,580 2,549 2,558 41,700
2025/11/11 2,564 2,564 2,531 2,543 39,300
2025/11/10 2,552 2,563 2,539 2,563 53,900
2025/11/07 2,530 2,549 2,516 2,545 34,500
2025/11/06 2,525 2,546 2,515 2,527 46,700
2025/11/05 2,549 2,562 2,514 2,519 83,700
2025/11/04 2,495 2,532 2,492 2,524 86,000
2025/10/31 2,491 2,507 2,488 2,500 62,300
2025/10/30 2,490 2,500 2,478 2,491 87,700
2025/10/29 2,534 2,535 2,497 2,500 111,100
2025/10/28 2,581 2,587 2,540 2,544 64,400
2025/10/27 2,580 2,606 2,565 2,600 63,200
2025/10/24 2,561 2,578 2,554 2,564 60,300
2025/10/23 2,547 2,565 2,543 2,561 82,000
2025/10/22 2,522 2,544 2,522 2,535 90,300
2025/10/21 2,525 2,537 2,512 2,520 67,400
2025/10/20 2,545 2,551 2,529 2,535 57,700
2025/10/17 2,525 2,550 2,525 2,533 64,100
2025/10/16 2,550 2,560 2,526 2,529 118,300
2025/10/15 2,590 2,608 2,549 2,549 137,900
2025/10/14 2,576 2,620 2,574 2,596 94,200
2025/10/10 2,585 2,607 2,575 2,607 73,400
2025/10/09 2,626 2,629 2,600 2,605 62,200
2025/10/08 2,666 2,693 2,638 2,638 66,500
2025/10/07 2,650 2,662 2,642 2,661 38,000
2025/10/06 2,673 2,675 2,631 2,650 49,500
2025/10/03 2,659 2,675 2,626 2,628 46,000
2025/10/02 2,678 2,679 2,651 2,659 54,900
2025/10/01 2,704 2,742 2,655 2,682 70,400
2025/09/30 2,721 2,727 2,702 2,717 52,600
2025/09/29 2,771 2,780 2,715 2,721 53,400
2025/09/26 2,755 2,780 2,754 2,780 59,800
2025/09/25 2,767 2,769 2,743 2,754 46,400
2025/09/24 2,720 2,768 2,720 2,755 59,100
2025/09/22 2,717 2,750 2,717 2,725 44,000
2025/09/19 2,739 2,758 2,717 2,718 94,300
2025/09/18 2,750 2,752 2,713 2,732 49,300
2025/09/17 2,752 2,758 2,725 2,737 34,700
2025/09/16 2,716 2,753 2,716 2,749 41,300
2025/09/12 2,752 2,759 2,715 2,716 75,800
2025/09/11 2,771 2,796 2,748 2,759 42,800
2025/09/10 2,787 2,796 2,765 2,782 48,400
2025/09/09 2,784 2,799 2,775 2,787 85,400
2025/09/08 2,764 2,780 2,760 2,779 75,600
2025/09/05 2,743 2,769 2,732 2,760 65,200
2025/09/04 2,761 2,761 2,730 2,751 60,300
2025/09/03 2,768 2,772 2,739 2,753 94,200
2025/09/02 2,734 2,778 2,729 2,764 137,900
2025/09/01 2,701 2,729 2,681 2,717 111,600
2025/08/29 2,697 2,704 2,667 2,701 105,100
2025/08/28 2,700 2,715 2,677 2,702 139,800
2025/08/27 2,723 2,775 2,723 2,753 228,300
2025/08/26 2,740 2,759 2,735 2,745 97,100
2025/08/25 2,746 2,769 2,742 2,744 92,800
2025/08/22 2,760 2,760 2,742 2,759 54,400
2025/08/21 2,763 2,763 2,734 2,754 69,400
2025/08/20 2,745 2,768 2,737 2,748 96,100
2025/08/19 2,727 2,754 2,715 2,754 49,000
2025/08/18 2,707 2,743 2,706 2,717 86,900
2025/08/15 2,730 2,730 2,695 2,700 77,600
2025/08/14 2,735 2,746 2,719 2,719 55,000
2025/08/13 2,730 2,736 2,701 2,735 69,300
2025/08/12 2,730 2,730 2,697 2,728 126,000
2025/08/08 2,729 2,735 2,712 2,724 90,000
2025/08/07 2,716 2,736 2,706 2,722 74,200
2025/08/06 2,720 2,740 2,715 2,720 68,500
2025/08/05 2,673 2,725 2,661 2,717 76,500
2025/08/04 2,685 2,704 2,672 2,677 72,700
2025/08/01 2,667 2,705 2,666 2,705 82,600
2025/07/31 2,685 2,693 2,665 2,667 87,000
2025/07/30 2,665 2,686 2,651 2,685 75,100
2025/07/29 2,640 2,653 2,636 2,652 54,500
2025/07/28 2,621 2,659 2,618 2,658 58,100
2025/07/25 2,602 2,630 2,602 2,617 49,500
2025/07/24 2,589 2,598 2,578 2,598 59,400
2025/07/23 2,548 2,571 2,536 2,559 103,200
2025/07/22 2,526 2,549 2,526 2,533 47,400
2025/07/18 2,545 2,550 2,525 2,526 46,500
2025/07/17 2,531 2,539 2,518 2,538 87,000
2025/07/16 2,556 2,574 2,531 2,531 115,300
2025/07/15 2,570 2,597 2,541 2,565 278,000
2025/07/14 2,673 2,691 2,646 2,679 97,000
2025/07/11 2,619 2,691 2,614 2,637 114,000
2025/07/10 2,633 2,633 2,592 2,596 69,600
2025/07/09 2,619 2,633 2,604 2,632 71,200
2025/07/08 2,641 2,641 2,610 2,620 45,600
2025/07/07 2,633 2,656 2,618 2,641 40,400
2025/07/04 2,630 2,648 2,630 2,639 25,100
2025/07/03 2,646 2,648 2,618 2,620 32,800
2025/07/02 2,628 2,651 2,626 2,646 54,000
2025/07/01 2,642 2,644 2,616 2,628 62,000
2025/06/30 2,620 2,639 2,617 2,618 47,200
2025/06/27 2,615 2,636 2,600 2,613 38,900
2025/06/26 2,599 2,617 2,598 2,614 30,900
2025/06/25 2,607 2,611 2,582 2,599 46,100
2025/06/24 2,610 2,615 2,597 2,607 29,400
2025/06/23 2,574 2,608 2,557 2,600 53,100
2025/06/20 2,577 2,586 2,567 2,580 65,400
2025/06/19 2,590 2,597 2,572 2,583 21,300
2025/06/18 2,574 2,598 2,574 2,590 35,600
2025/06/17 2,571 2,586 2,559 2,580 31,100
2025/06/16 2,578 2,584 2,557 2,575 25,800
2025/06/13 2,581 2,581 2,557 2,567 52,700
2025/06/12 2,605 2,607 2,580 2,589 35,000
2025/06/11 2,585 2,609 2,581 2,605 25,300
2025/06/10 2,590 2,605 2,584 2,585 38,700
2025/06/09 2,628 2,629 2,590 2,592 28,500
2025/06/06 2,643 2,643 2,605 2,618 30,300
2025/06/05 2,602 2,642 2,595 2,619 48,300
2025/06/04 2,618 2,630 2,597 2,608 29,500
2025/06/03 2,589 2,615 2,580 2,605 45,800
2025/06/02 2,614 2,618 2,580 2,589 45,800
2025/05/30 2,590 2,632 2,580 2,614 51,200
2025/05/29 2,632 2,655 2,598 2,602 43,300
2025/05/28 2,641 2,651 2,631 2,634 33,200
2025/05/27 2,641 2,648 2,625 2,641 33,100
2025/05/26 2,661 2,669 2,626 2,629 47,200
2025/05/23 2,660 2,665 2,642 2,651 40,400
2025/05/22 2,628 2,654 2,620 2,647 39,600
2025/05/21 2,662 2,678 2,642 2,653 56,100
2025/05/20 2,692 2,692 2,631 2,644 54,400
2025/05/19 2,650 2,692 2,650 2,692 54,100
2025/05/16 2,639 2,653 2,623 2,651 42,700
2025/05/15 2,611 2,638 2,605 2,629 45,200
2025/05/14 2,611 2,636 2,562 2,636 75,300
2025/05/13 2,672 2,672 2,610 2,643 61,600
2025/05/12 2,669 2,699 2,647 2,667 35,900
2025/05/09 2,640 2,722 2,635 2,685 70,600
2025/05/08 2,644 2,651 2,610 2,642 86,800
2025/05/07 2,620 2,674 2,620 2,642 76,800
2025/05/02 2,600 2,630 2,569 2,615 67,200
2025/05/01 2,673 2,682 2,610 2,620 58,500
2025/04/30 2,702 2,704 2,684 2,695 63,700
2025/04/28 2,671 2,715 2,657 2,702 124,200
2025/04/25 2,674 2,687 2,657 2,683 68,100
2025/04/24 2,729 2,732 2,664 2,674 142,400
2025/04/23 2,758 2,764 2,694 2,754 93,000
2025/04/22 2,762 2,773 2,723 2,748 100,600
2025/04/21 2,700 2,767 2,681 2,757 124,300
2025/04/18 2,647 2,693 2,631 2,688 82,400
2025/04/17 2,637 2,648 2,608 2,629 81,700

このページの先頭へ