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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/03 | 2,809 | 2,815 | 2,779 | 2,779 | 16,400 |
| 2024/10/02 | 2,776 | 2,808 | 2,759 | 2,759 | 25,400 |
| 2024/10/01 | 2,760 | 2,792 | 2,757 | 2,776 | 17,500 |
| 2024/09/30 | 2,762 | 2,796 | 2,744 | 2,763 | 46,400 |
| 2024/09/27 | 2,807 | 2,833 | 2,804 | 2,810 | 25,400 |
| 2024/09/26 | 2,780 | 2,825 | 2,773 | 2,820 | 60,400 |
| 2024/09/25 | 2,768 | 2,785 | 2,742 | 2,780 | 34,800 |
| 2024/09/24 | 2,800 | 2,800 | 2,766 | 2,766 | 29,000 |
| 2024/09/20 | 2,795 | 2,804 | 2,764 | 2,790 | 76,600 |
| 2024/09/19 | 2,720 | 2,797 | 2,720 | 2,797 | 77,300 |
| 2024/09/18 | 2,690 | 2,716 | 2,680 | 2,715 | 40,100 |
| 2024/09/17 | 2,658 | 2,680 | 2,647 | 2,680 | 35,800 |
| 2024/09/13 | 2,646 | 2,673 | 2,634 | 2,634 | 42,900 |
| 2024/09/12 | 2,665 | 2,693 | 2,641 | 2,673 | 40,100 |
| 2024/09/11 | 2,702 | 2,702 | 2,622 | 2,623 | 37,000 |
| 2024/09/10 | 2,665 | 2,715 | 2,665 | 2,699 | 21,400 |
| 2024/09/09 | 2,644 | 2,677 | 2,637 | 2,667 | 27,800 |
| 2024/09/06 | 2,703 | 2,715 | 2,682 | 2,694 | 24,500 |
| 2024/09/05 | 2,678 | 2,720 | 2,670 | 2,698 | 26,700 |
| 2024/09/04 | 2,733 | 2,735 | 2,671 | 2,673 | 39,300 |
| 2024/09/03 | 2,715 | 2,750 | 2,712 | 2,744 | 37,500 |
| 2024/09/02 | 2,708 | 2,718 | 2,673 | 2,700 | 46,200 |
| 2024/08/30 | 2,642 | 2,702 | 2,642 | 2,683 | 68,900 |
| 2024/08/29 | 2,682 | 2,695 | 2,635 | 2,642 | 116,200 |
| 2024/08/28 | 2,729 | 2,746 | 2,691 | 2,707 | 137,100 |
| 2024/08/27 | 2,732 | 2,750 | 2,729 | 2,739 | 49,200 |
| 2024/08/26 | 2,689 | 2,717 | 2,688 | 2,711 | 34,100 |
| 2024/08/23 | 2,681 | 2,711 | 2,681 | 2,690 | 41,400 |
| 2024/08/22 | 2,671 | 2,692 | 2,660 | 2,677 | 22,200 |
| 2024/08/21 | 2,640 | 2,665 | 2,640 | 2,648 | 48,300 |
| 2024/08/20 | 2,664 | 2,682 | 2,657 | 2,668 | 33,900 |
| 2024/08/19 | 2,630 | 2,679 | 2,622 | 2,640 | 61,800 |
| 2024/08/16 | 2,595 | 2,628 | 2,589 | 2,626 | 37,400 |
| 2024/08/15 | 2,598 | 2,599 | 2,566 | 2,588 | 56,400 |
| 2024/08/14 | 2,560 | 2,583 | 2,548 | 2,582 | 55,500 |
| 2024/08/13 | 2,600 | 2,626 | 2,544 | 2,557 | 71,500 |
| 2024/08/09 | 2,641 | 2,644 | 2,565 | 2,601 | 59,400 |
| 2024/08/08 | 2,556 | 2,638 | 2,556 | 2,591 | 62,000 |
| 2024/08/07 | 2,564 | 2,645 | 2,539 | 2,580 | 68,300 |
| 2024/08/06 | 2,599 | 2,672 | 2,583 | 2,634 | 81,400 |
| 2024/08/05 | 2,620 | 2,648 | 2,450 | 2,504 | 119,500 |
| 2024/08/02 | 2,789 | 2,808 | 2,701 | 2,709 | 107,200 |
| 2024/08/01 | 2,948 | 2,948 | 2,833 | 2,833 | 108,000 |
| 2024/07/31 | 2,984 | 2,998 | 2,935 | 2,998 | 71,000 |
| 2024/07/30 | 3,015 | 3,035 | 2,985 | 2,985 | 54,800 |
| 2024/07/29 | 3,035 | 3,075 | 3,030 | 3,035 | 36,700 |
| 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 |