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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/10/02 | 3,375 | 3,380 | 3,300 | 3,305 | 36,000 |
| 2023/09/29 | 3,455 | 3,455 | 3,325 | 3,345 | 43,400 |
| 2023/09/28 | 3,530 | 3,555 | 3,390 | 3,440 | 49,700 |
| 2023/09/27 | 3,530 | 3,575 | 3,480 | 3,560 | 44,700 |
| 2023/09/26 | 3,490 | 3,545 | 3,485 | 3,530 | 31,900 |
| 2023/09/25 | 3,470 | 3,515 | 3,465 | 3,505 | 28,600 |
| 2023/09/22 | 3,425 | 3,465 | 3,415 | 3,465 | 25,400 |
| 2023/09/21 | 3,420 | 3,460 | 3,415 | 3,435 | 30,100 |
| 2023/09/20 | 3,425 | 3,435 | 3,380 | 3,415 | 32,200 |
| 2023/09/19 | 3,375 | 3,435 | 3,370 | 3,435 | 29,100 |
| 2023/09/15 | 3,420 | 3,430 | 3,385 | 3,410 | 41,500 |
| 2023/09/14 | 3,405 | 3,445 | 3,405 | 3,415 | 27,900 |
| 2023/09/13 | 3,420 | 3,420 | 3,395 | 3,415 | 14,100 |
| 2023/09/12 | 3,365 | 3,435 | 3,365 | 3,425 | 11,700 |
| 2023/09/11 | 3,380 | 3,380 | 3,350 | 3,365 | 14,700 |
| 2023/09/08 | 3,370 | 3,385 | 3,335 | 3,345 | 31,800 |
| 2023/09/07 | 3,380 | 3,400 | 3,370 | 3,385 | 21,800 |
| 2023/09/06 | 3,380 | 3,385 | 3,345 | 3,380 | 22,200 |
| 2023/09/05 | 3,420 | 3,420 | 3,370 | 3,400 | 17,800 |
| 2023/09/04 | 3,360 | 3,420 | 3,360 | 3,415 | 39,900 |
| 2023/09/01 | 3,350 | 3,370 | 3,345 | 3,360 | 19,400 |
| 2023/08/31 | 3,330 | 3,375 | 3,330 | 3,355 | 33,700 |
| 2023/08/30 | 3,320 | 3,365 | 3,310 | 3,330 | 39,400 |
| 2023/08/29 | 3,415 | 3,435 | 3,370 | 3,375 | 74,400 |
| 2023/08/28 | 3,380 | 3,420 | 3,380 | 3,415 | 27,700 |
| 2023/08/25 | 3,390 | 3,400 | 3,355 | 3,360 | 21,300 |
| 2023/08/24 | 3,395 | 3,415 | 3,375 | 3,405 | 17,700 |
| 2023/08/23 | 3,360 | 3,400 | 3,360 | 3,395 | 17,500 |
| 2023/08/22 | 3,360 | 3,390 | 3,340 | 3,390 | 21,600 |
| 2023/08/21 | 3,355 | 3,400 | 3,355 | 3,360 | 14,300 |
| 2023/08/18 | 3,425 | 3,425 | 3,350 | 3,355 | 18,300 |
| 2023/08/17 | 3,445 | 3,445 | 3,405 | 3,430 | 23,800 |
| 2023/08/16 | 3,410 | 3,445 | 3,400 | 3,430 | 17,900 |
| 2023/08/15 | 3,430 | 3,435 | 3,415 | 3,435 | 12,100 |
| 2023/08/14 | 3,425 | 3,445 | 3,400 | 3,410 | 16,900 |
| 2023/08/10 | 3,395 | 3,425 | 3,370 | 3,425 | 24,000 |
| 2023/08/09 | 3,440 | 3,445 | 3,410 | 3,420 | 12,900 |
| 2023/08/08 | 3,380 | 3,445 | 3,380 | 3,440 | 17,500 |
| 2023/08/07 | 3,310 | 3,380 | 3,310 | 3,365 | 13,800 |
| 2023/08/04 | 3,275 | 3,320 | 3,275 | 3,315 | 13,000 |
| 2023/08/03 | 3,350 | 3,350 | 3,295 | 3,300 | 24,300 |
| 2023/08/02 | 3,380 | 3,390 | 3,330 | 3,355 | 30,000 |
| 2023/08/01 | 3,370 | 3,400 | 3,360 | 3,390 | 23,800 |
| 2023/07/31 | 3,370 | 3,375 | 3,330 | 3,350 | 29,600 |
| 2023/07/28 | 3,280 | 3,315 | 3,270 | 3,305 | 42,100 |
| 2023/07/27 | 3,335 | 3,335 | 3,300 | 3,325 | 14,300 |
| 2023/07/26 | 3,360 | 3,360 | 3,315 | 3,335 | 21,800 |
| 2023/07/25 | 3,300 | 3,355 | 3,300 | 3,345 | 24,000 |
| 2023/07/24 | 3,335 | 3,335 | 3,295 | 3,310 | 20,700 |
| 2023/07/21 | 3,280 | 3,305 | 3,245 | 3,295 | 21,600 |
| 2023/07/20 | 3,240 | 3,280 | 3,240 | 3,260 | 24,100 |
| 2023/07/19 | 3,225 | 3,250 | 3,210 | 3,230 | 26,100 |
| 2023/07/18 | 3,115 | 3,220 | 3,115 | 3,205 | 26,600 |
| 2023/07/14 | 3,135 | 3,195 | 3,085 | 3,135 | 61,600 |
| 2023/07/13 | 3,165 | 3,200 | 3,120 | 3,170 | 32,700 |
| 2023/07/12 | 3,145 | 3,190 | 3,145 | 3,165 | 29,100 |
| 2023/07/11 | 3,145 | 3,160 | 3,120 | 3,135 | 25,700 |
| 2023/07/10 | 3,100 | 3,165 | 3,095 | 3,135 | 44,500 |
| 2023/07/07 | 3,115 | 3,140 | 3,095 | 3,095 | 30,500 |
| 2023/07/06 | 3,100 | 3,140 | 3,095 | 3,110 | 25,600 |
| 2023/07/05 | 3,120 | 3,155 | 3,120 | 3,120 | 15,500 |
| 2023/07/04 | 3,175 | 3,195 | 3,160 | 3,160 | 26,600 |
| 2023/07/03 | 3,180 | 3,210 | 3,170 | 3,190 | 19,500 |
| 2023/06/30 | 3,165 | 3,170 | 3,105 | 3,140 | 31,700 |
| 2023/06/29 | 3,225 | 3,230 | 3,160 | 3,160 | 18,700 |
| 2023/06/28 | 3,220 | 3,230 | 3,190 | 3,210 | 28,700 |
| 2023/06/27 | 3,145 | 3,200 | 3,140 | 3,195 | 23,700 |