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
2026/07/06 2,681 2,710 2,673 2,685 100,700
2026/07/03 2,684 2,706 2,673 2,673 106,200
2026/07/02 2,616 2,660 2,603 2,651 183,300
2026/07/01 2,618 2,621 2,592 2,603 208,000
2026/06/30 2,650 2,673 2,638 2,642 242,100
2026/06/29 2,634 2,667 2,621 2,650 317,700
2026/06/26 2,635 2,648 2,615 2,637 132,800
2026/06/25 2,644 2,662 2,622 2,635 176,000
2026/06/24 2,598 2,636 2,594 2,626 156,200
2026/06/23 2,573 2,608 2,571 2,585 208,200
2026/06/22 2,609 2,624 2,560 2,590 231,800
2026/06/19 2,590 2,636 2,582 2,636 193,900
2026/06/18 2,585 2,600 2,574 2,593 120,200
2026/06/17 2,615 2,630 2,588 2,590 87,500
2026/06/16 2,646 2,646 2,601 2,620 123,700
2026/06/15 2,670 2,670 2,642 2,651 91,900
2026/06/12 2,624 2,640 2,612 2,625 160,500
2026/06/11 2,649 2,649 2,623 2,630 105,200
2026/06/10 2,597 2,637 2,597 2,637 75,400
2026/06/09 2,605 2,619 2,574 2,597 132,600
2026/06/08 2,575 2,613 2,574 2,605 145,300
2026/06/05 2,586 2,622 2,575 2,586 107,300
2026/06/04 2,576 2,588 2,556 2,575 187,200
2026/06/03 2,587 2,602 2,562 2,602 118,100
2026/06/02 2,625 2,625 2,572 2,577 143,800
2026/06/01 2,715 2,715 2,630 2,655 117,600
2026/05/29 2,712 2,743 2,712 2,715 86,300
2026/05/28 2,710 2,732 2,698 2,724 78,900
2026/05/27 2,726 2,726 2,698 2,711 87,800
2026/05/26 2,736 2,759 2,725 2,735 103,300
2026/05/25 2,798 2,798 2,731 2,749 78,100
2026/05/22 2,819 2,819 2,766 2,793 51,300
2026/05/21 2,839 2,862 2,819 2,819 117,800
2026/05/20 2,817 2,835 2,778 2,825 84,600
2026/05/19 2,838 2,840 2,807 2,828 100,400
2026/05/18 2,839 2,839 2,781 2,794 79,900
2026/05/15 2,825 2,841 2,820 2,841 51,200
2026/05/14 2,823 2,826 2,805 2,823 50,200
2026/05/13 2,812 2,845 2,801 2,810 73,800
2026/05/12 2,827 2,845 2,807 2,814 75,600
2026/05/11 2,820 2,840 2,806 2,821 89,500
2026/05/08 2,840 2,840 2,782 2,809 71,500
2026/05/07 2,835 2,861 2,813 2,844 91,400
2026/05/01 2,835 2,840 2,800 2,821 84,400
2026/04/30 2,827 2,852 2,787 2,842 124,900
2026/04/28 2,828 2,852 2,823 2,850 71,400
2026/04/27 2,855 2,860 2,823 2,838 99,100
2026/04/24 2,875 2,882 2,846 2,862 78,900
2026/04/23 2,886 2,890 2,841 2,854 127,000
2026/04/22 2,909 2,934 2,890 2,898 134,500
2026/04/21 2,968 2,980 2,934 2,937 74,900
2026/04/20 2,950 2,967 2,933 2,954 140,200
2026/04/17 2,916 2,945 2,908 2,929 72,500
2026/04/16 2,900 2,939 2,886 2,921 164,700
2026/04/15 2,975 3,005 2,889 2,916 285,600
2026/04/14 3,050 3,080 3,010 3,045 115,700
2026/04/13 3,010 3,065 3,005 3,050 98,200
2026/04/10 3,085 3,115 3,040 3,045 74,300
2026/04/09 3,130 3,155 3,085 3,085 43,100
2026/04/08 3,110 3,145 3,110 3,120 79,100
2026/04/07 3,060 3,120 3,050 3,075 67,200
2026/04/06 3,055 3,080 3,050 3,060 39,500
2026/04/03 3,065 3,080 3,045 3,055 31,000
2026/03/27 3,050 3,060 3,005 3,035 97,100
2026/03/26 3,030 3,045 3,015 3,045 52,600
2026/03/25 2,975 3,045 2,975 3,025 83,500
2026/03/24 2,908 2,968 2,908 2,957 92,400
2026/03/23 2,890 2,890 2,839 2,878 107,100
2026/03/19 2,942 2,947 2,917 2,920 90,500
2026/03/18 2,967 3,005 2,967 3,005 43,700
2026/03/17 2,938 2,992 2,938 2,971 59,700
2026/03/16 2,900 2,940 2,890 2,938 70,100
2026/03/13 2,903 2,943 2,903 2,909 69,800
2026/03/12 2,952 2,959 2,908 2,922 76,600
2026/03/11 2,984 3,025 2,984 2,989 49,700
2026/03/10 2,972 3,010 2,969 2,984 63,900
2026/03/09 2,944 2,975 2,907 2,956 78,800
2026/03/06 2,998 3,030 2,966 3,030 80,800
2026/03/05 3,040 3,085 3,010 3,035 60,400
2026/03/04 3,035 3,055 2,946 2,986 113,200
2026/03/03 3,185 3,190 3,100 3,100 63,700
2026/03/02 3,160 3,225 3,130 3,220 123,700
2026/02/27 3,145 3,210 3,115 3,200 128,000
2026/02/26 3,200 3,210 3,100 3,110 308,100
2026/02/25 3,215 3,285 3,200 3,250 745,600
2026/02/24 3,205 3,230 3,185 3,200 505,200
2026/02/20 3,145 3,200 3,125 3,180 210,800
2026/02/19 3,170 3,175 3,125 3,170 135,100
2026/02/18 3,155 3,165 3,130 3,155 88,200
2026/02/17 3,165 3,190 3,150 3,150 55,800
2026/02/16 3,185 3,200 3,155 3,175 82,200
2026/02/13 3,205 3,220 3,155 3,190 81,000
2026/02/12 3,195 3,235 3,195 3,210 75,600
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

このページの先頭へ