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
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

このページの先頭へ