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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,615 | 2,647 | 2,578 | 2,637 | 124,900 |
| 2025/04/15 | 2,540 | 2,625 | 2,537 | 2,610 | 158,100 |
| 2025/04/14 | 2,500 | 2,541 | 2,483 | 2,515 | 87,100 |
| 2025/04/11 | 2,413 | 2,466 | 2,386 | 2,459 | 68,400 |
| 2025/04/10 | 2,470 | 2,471 | 2,406 | 2,456 | 91,600 |
| 2025/04/09 | 2,351 | 2,388 | 2,317 | 2,374 | 71,600 |
| 2025/04/08 | 2,353 | 2,410 | 2,326 | 2,401 | 98,500 |
| 2025/04/07 | 2,279 | 2,312 | 2,221 | 2,271 | 143,900 |
| 2025/04/04 | 2,424 | 2,429 | 2,369 | 2,401 | 98,800 |
| 2025/04/03 | 2,439 | 2,467 | 2,430 | 2,459 | 83,400 |
| 2025/04/02 | 2,520 | 2,520 | 2,480 | 2,489 | 67,700 |
| 2025/04/01 | 2,531 | 2,544 | 2,506 | 2,520 | 100,400 |
| 2025/03/31 | 2,525 | 2,534 | 2,487 | 2,488 | 79,000 |
| 2025/03/28 | 2,564 | 2,564 | 2,529 | 2,544 | 52,300 |
| 2025/03/27 | 2,540 | 2,569 | 2,539 | 2,569 | 66,700 |
| 2025/03/26 | 2,567 | 2,576 | 2,533 | 2,541 | 46,700 |
| 2025/03/25 | 2,515 | 2,563 | 2,515 | 2,559 | 55,400 |
| 2025/03/24 | 2,559 | 2,565 | 2,517 | 2,535 | 104,300 |
| 2025/03/21 | 2,571 | 2,583 | 2,536 | 2,536 | 121,500 |
| 2025/03/19 | 2,547 | 2,599 | 2,545 | 2,586 | 87,500 |
| 2025/03/18 | 2,533 | 2,560 | 2,531 | 2,547 | 56,800 |
| 2025/03/17 | 2,490 | 2,519 | 2,490 | 2,517 | 49,000 |
| 2025/03/14 | 2,486 | 2,513 | 2,486 | 2,490 | 48,700 |
| 2025/03/13 | 2,480 | 2,499 | 2,471 | 2,486 | 56,400 |
| 2025/03/12 | 2,500 | 2,516 | 2,467 | 2,500 | 87,900 |
| 2025/03/11 | 2,515 | 2,545 | 2,504 | 2,537 | 122,100 |
| 2025/03/10 | 2,493 | 2,515 | 2,473 | 2,490 | 92,200 |
| 2025/03/07 | 2,490 | 2,493 | 2,453 | 2,472 | 63,400 |
| 2025/03/06 | 2,474 | 2,504 | 2,474 | 2,494 | 101,800 |
| 2025/03/05 | 2,460 | 2,470 | 2,438 | 2,438 | 83,400 |
| 2025/03/04 | 2,430 | 2,451 | 2,410 | 2,448 | 85,500 |
| 2025/03/03 | 2,398 | 2,437 | 2,393 | 2,422 | 131,400 |
| 2025/02/28 | 2,390 | 2,402 | 2,361 | 2,374 | 134,800 |
| 2025/02/27 | 2,344 | 2,395 | 2,326 | 2,395 | 350,000 |
| 2025/02/26 | 2,380 | 2,398 | 2,347 | 2,396 | 748,000 |
| 2025/02/25 | 2,399 | 2,402 | 2,357 | 2,372 | 490,300 |
| 2025/02/21 | 2,356 | 2,388 | 2,343 | 2,382 | 232,400 |
| 2025/02/20 | 2,350 | 2,370 | 2,340 | 2,353 | 255,200 |
| 2025/02/19 | 2,318 | 2,359 | 2,296 | 2,351 | 171,000 |
| 2025/02/18 | 2,361 | 2,365 | 2,330 | 2,339 | 183,200 |
| 2025/02/17 | 2,373 | 2,392 | 2,363 | 2,363 | 82,800 |
| 2025/02/14 | 2,390 | 2,398 | 2,373 | 2,379 | 104,900 |
| 2025/02/13 | 2,367 | 2,400 | 2,358 | 2,397 | 102,200 |
| 2025/02/12 | 2,382 | 2,386 | 2,360 | 2,377 | 106,900 |
| 2025/02/10 | 2,366 | 2,383 | 2,355 | 2,372 | 102,200 |
| 2025/02/07 | 2,412 | 2,428 | 2,375 | 2,381 | 105,400 |
| 2025/02/06 | 2,385 | 2,419 | 2,372 | 2,419 | 63,500 |
| 2025/02/05 | 2,388 | 2,413 | 2,356 | 2,365 | 142,000 |
| 2025/02/04 | 2,420 | 2,431 | 2,388 | 2,388 | 144,600 |
| 2025/02/03 | 2,502 | 2,502 | 2,400 | 2,400 | 207,100 |
| 2025/01/31 | 2,536 | 2,536 | 2,509 | 2,513 | 114,100 |
| 2025/01/30 | 2,527 | 2,540 | 2,516 | 2,540 | 105,800 |
| 2025/01/29 | 2,543 | 2,562 | 2,517 | 2,533 | 122,600 |
| 2025/01/28 | 2,533 | 2,570 | 2,533 | 2,551 | 47,400 |
| 2025/01/27 | 2,530 | 2,549 | 2,527 | 2,542 | 54,500 |
| 2025/01/24 | 2,539 | 2,561 | 2,518 | 2,518 | 66,300 |
| 2025/01/23 | 2,528 | 2,546 | 2,515 | 2,538 | 64,400 |
| 2025/01/22 | 2,561 | 2,576 | 2,526 | 2,535 | 110,300 |
| 2025/01/21 | 2,543 | 2,571 | 2,531 | 2,561 | 88,600 |
| 2025/01/20 | 2,573 | 2,578 | 2,532 | 2,543 | 90,400 |
| 2025/01/17 | 2,537 | 2,579 | 2,512 | 2,560 | 56,700 |
| 2025/01/16 | 2,629 | 2,645 | 2,535 | 2,549 | 113,000 |
| 2025/01/15 | 2,599 | 2,644 | 2,556 | 2,612 | 120,400 |
| 2025/01/14 | 2,608 | 2,608 | 2,566 | 2,583 | 64,300 |
| 2025/01/10 | 2,606 | 2,627 | 2,600 | 2,600 | 33,200 |
| 2025/01/09 | 2,619 | 2,629 | 2,606 | 2,610 | 28,600 |
| 2025/01/08 | 2,657 | 2,664 | 2,619 | 2,619 | 29,100 |
| 2025/01/07 | 2,685 | 2,685 | 2,637 | 2,637 | 42,900 |
| 2025/01/06 | 2,741 | 2,748 | 2,684 | 2,685 | 56,400 |
| 2024/12/30 | 2,731 | 2,764 | 2,731 | 2,737 | 28,400 |
| 2024/12/27 | 2,757 | 2,757 | 2,729 | 2,757 | 34,900 |
| 2024/12/26 | 2,705 | 2,759 | 2,702 | 2,757 | 47,200 |
| 2024/12/25 | 2,694 | 2,703 | 2,664 | 2,703 | 16,800 |
| 2024/12/24 | 2,696 | 2,712 | 2,681 | 2,689 | 19,900 |
| 2024/12/23 | 2,700 | 2,709 | 2,695 | 2,696 | 14,200 |
| 2024/12/20 | 2,725 | 2,736 | 2,708 | 2,708 | 20,300 |
| 2024/12/19 | 2,689 | 2,730 | 2,684 | 2,710 | 14,900 |
| 2024/12/18 | 2,710 | 2,714 | 2,689 | 2,702 | 14,500 |
| 2024/12/17 | 2,699 | 2,714 | 2,693 | 2,703 | 18,400 |
| 2024/12/16 | 2,709 | 2,738 | 2,699 | 2,699 | 10,800 |
| 2024/12/13 | 2,716 | 2,740 | 2,710 | 2,710 | 29,600 |
| 2024/12/12 | 2,745 | 2,751 | 2,723 | 2,742 | 28,400 |
| 2024/12/11 | 2,733 | 2,742 | 2,717 | 2,731 | 19,800 |
| 2024/12/10 | 2,757 | 2,757 | 2,717 | 2,725 | 21,000 |
| 2024/12/09 | 2,716 | 2,757 | 2,716 | 2,721 | 23,100 |
| 2024/12/06 | 2,682 | 2,717 | 2,681 | 2,713 | 17,700 |
| 2024/12/05 | 2,710 | 2,711 | 2,683 | 2,703 | 17,200 |
| 2024/12/04 | 2,701 | 2,704 | 2,681 | 2,697 | 17,600 |
| 2024/12/03 | 2,657 | 2,722 | 2,657 | 2,702 | 40,900 |
| 2024/12/02 | 2,629 | 2,665 | 2,629 | 2,656 | 19,400 |
| 2024/11/29 | 2,645 | 2,657 | 2,628 | 2,628 | 20,500 |
| 2024/11/28 | 2,600 | 2,643 | 2,599 | 2,639 | 21,500 |
| 2024/11/27 | 2,628 | 2,632 | 2,588 | 2,607 | 47,100 |
| 2024/11/26 | 2,640 | 2,649 | 2,615 | 2,638 | 36,900 |
| 2024/11/25 | 2,662 | 2,673 | 2,640 | 2,642 | 40,300 |
| 2024/11/22 | 2,636 | 2,662 | 2,620 | 2,642 | 23,800 |
| 2024/11/21 | 2,650 | 2,650 | 2,605 | 2,635 | 39,400 |
| 2024/11/20 | 2,650 | 2,660 | 2,632 | 2,650 | 29,700 |
| 2024/11/19 | 2,640 | 2,653 | 2,630 | 2,644 | 20,900 |
| 2024/11/18 | 2,649 | 2,663 | 2,641 | 2,643 | 25,600 |
| 2024/11/15 | 2,650 | 2,700 | 2,646 | 2,658 | 19,200 |
| 2024/11/14 | 2,678 | 2,678 | 2,646 | 2,650 | 34,300 |
| 2024/11/13 | 2,725 | 2,737 | 2,678 | 2,678 | 31,600 |
| 2024/11/12 | 2,734 | 2,739 | 2,710 | 2,725 | 39,000 |
| 2024/11/11 | 2,739 | 2,739 | 2,703 | 2,717 | 30,200 |
| 2024/11/08 | 2,813 | 2,819 | 2,743 | 2,744 | 25,100 |
| 2024/11/07 | 2,770 | 2,818 | 2,770 | 2,808 | 26,300 |
| 2024/11/06 | 2,805 | 2,805 | 2,752 | 2,752 | 17,000 |
| 2024/11/05 | 2,800 | 2,813 | 2,780 | 2,786 | 17,300 |
| 2024/11/01 | 2,798 | 2,822 | 2,790 | 2,790 | 24,700 |
| 2024/10/31 | 2,828 | 2,829 | 2,785 | 2,798 | 27,200 |
| 2024/10/30 | 2,807 | 2,831 | 2,782 | 2,814 | 55,500 |
| 2024/10/29 | 2,826 | 2,859 | 2,810 | 2,833 | 33,700 |
| 2024/10/28 | 2,744 | 2,819 | 2,744 | 2,813 | 22,800 |
| 2024/10/25 | 2,824 | 2,838 | 2,744 | 2,744 | 37,800 |
| 2024/10/24 | 2,766 | 2,817 | 2,751 | 2,805 | 43,000 |
| 2024/10/23 | 2,795 | 2,804 | 2,761 | 2,778 | 31,400 |
| 2024/10/22 | 2,791 | 2,803 | 2,761 | 2,779 | 26,600 |
| 2024/10/21 | 2,811 | 2,820 | 2,785 | 2,812 | 23,800 |
| 2024/10/18 | 2,751 | 2,811 | 2,740 | 2,788 | 32,900 |
| 2024/10/17 | 2,816 | 2,845 | 2,734 | 2,735 | 60,200 |
| 2024/10/16 | 2,794 | 2,870 | 2,778 | 2,821 | 45,100 |
| 2024/10/15 | 2,792 | 2,826 | 2,739 | 2,801 | 178,100 |
| 2024/10/11 | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 |
| 2024/10/10 | 2,780 | 2,791 | 2,761 | 2,776 | 23,300 |
| 2024/10/09 | 2,773 | 2,787 | 2,763 | 2,780 | 21,000 |
| 2024/10/08 | 2,775 | 2,795 | 2,759 | 2,773 | 18,100 |
| 2024/10/07 | 2,820 | 2,820 | 2,780 | 2,791 | 19,700 |
| 2024/10/04 | 2,786 | 2,814 | 2,786 | 2,793 | 20,900 |