ａｎｄ ｆａｃｔｏｒｙ(7035)の株価時系列情報
ａｎｄ ｆａｃｔｏｒｙ(7035)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 258 | 258 | 250 | 251 | 79,500 |
| 2025/09/11 | 261 | 261 | 257 | 258 | 26,000 |
| 2025/09/10 | 259 | 262 | 257 | 260 | 26,200 |
| 2025/09/09 | 259 | 264 | 257 | 259 | 54,400 |
| 2025/09/08 | 258 | 264 | 258 | 259 | 26,500 |
| 2025/09/05 | 256 | 261 | 255 | 259 | 34,200 |
| 2025/09/04 | 258 | 259 | 254 | 256 | 58,100 |
| 2025/09/03 | 257 | 270 | 255 | 255 | 147,500 |
| 2025/09/02 | 262 | 264 | 254 | 254 | 82,700 |
| 2025/09/01 | 263 | 267 | 260 | 260 | 89,800 |
| 2025/08/29 | 269 | 269 | 263 | 263 | 108,800 |
| 2025/08/28 | 271 | 275 | 264 | 266 | 420,500 |
| 2025/08/27 | 324 | 324 | 305 | 307 | 261,800 |
| 2025/08/26 | 325 | 325 | 313 | 316 | 165,700 |
| 2025/08/25 | 325 | 326 | 320 | 324 | 140,200 |
| 2025/08/22 | 318 | 322 | 317 | 318 | 100,000 |
| 2025/08/21 | 322 | 322 | 315 | 316 | 30,800 |
| 2025/08/20 | 318 | 320 | 312 | 320 | 57,500 |
| 2025/08/19 | 318 | 323 | 314 | 315 | 70,800 |
| 2025/08/18 | 316 | 322 | 316 | 318 | 46,100 |
| 2025/08/15 | 318 | 319 | 314 | 315 | 77,300 |
| 2025/08/14 | 317 | 318 | 314 | 318 | 68,000 |
| 2025/08/13 | 317 | 317 | 309 | 315 | 50,300 |
| 2025/08/12 | 309 | 318 | 307 | 312 | 54,800 |
| 2025/08/08 | 308 | 311 | 305 | 308 | 59,300 |
| 2025/08/07 | 314 | 315 | 308 | 313 | 45,100 |
| 2025/08/06 | 305 | 311 | 304 | 311 | 29,800 |
| 2025/08/05 | 305 | 314 | 305 | 306 | 75,600 |
| 2025/08/04 | 297 | 305 | 297 | 304 | 44,200 |
| 2025/08/01 | 297 | 302 | 296 | 302 | 29,300 |
| 2025/07/31 | 295 | 300 | 294 | 296 | 37,100 |
| 2025/07/30 | 299 | 310 | 289 | 293 | 183,400 |
| 2025/07/29 | 302 | 302 | 295 | 297 | 53,900 |
| 2025/07/28 | 300 | 304 | 297 | 297 | 49,400 |
| 2025/07/25 | 299 | 302 | 296 | 297 | 46,800 |
| 2025/07/24 | 299 | 301 | 294 | 297 | 27,400 |
| 2025/07/23 | 301 | 302 | 298 | 299 | 32,100 |
| 2025/07/22 | 302 | 303 | 297 | 301 | 36,800 |
| 2025/07/18 | 306 | 309 | 298 | 298 | 129,800 |
| 2025/07/17 | 293 | 303 | 292 | 303 | 91,600 |
| 2025/07/16 | 281 | 294 | 281 | 288 | 78,800 |
| 2025/07/15 | 297 | 297 | 285 | 285 | 123,700 |
| 2025/07/14 | 308 | 309 | 296 | 298 | 121,000 |
| 2025/07/11 | 299 | 307 | 294 | 304 | 97,600 |
| 2025/07/10 | 297 | 303 | 293 | 299 | 92,300 |
| 2025/07/09 | 294 | 297 | 289 | 297 | 78,000 |
| 2025/07/08 | 289 | 297 | 287 | 295 | 104,100 |
| 2025/07/07 | 289 | 297 | 288 | 289 | 70,900 |
| 2025/07/04 | 286 | 297 | 284 | 287 | 134,900 |
| 2025/07/03 | 286 | 295 | 283 | 290 | 204,500 |
| 2025/07/02 | 309 | 309 | 280 | 283 | 419,100 |
| 2025/07/01 | 334 | 345 | 305 | 315 | 939,900 |
| 2025/06/30 | 365 | 440 | 330 | 330 | 7,164,600 |
| 2025/06/27 | 434 | 457 | 348 | 360 | 4,921,100 |
| 2025/06/26 | 368 | 411 | 360 | 411 | 2,654,200 |
| 2025/06/25 | 254 | 331 | 250 | 331 | 136,300 |
| 2025/06/24 | 252 | 268 | 248 | 251 | 43,600 |
| 2025/06/23 | 256 | 256 | 245 | 254 | 81,100 |
| 2025/06/20 | 249 | 261 | 249 | 251 | 95,100 |
| 2025/06/19 | 248 | 298 | 241 | 241 | 1,000,900 |
| 2025/06/18 | 248 | 250 | 246 | 246 | 6,600 |
| 2025/06/17 | 248 | 250 | 248 | 249 | 1,000 |
| 2025/06/16 | 245 | 249 | 245 | 249 | 9,700 |
| 2025/06/13 | 245 | 246 | 242 | 244 | 2,700 |
| 2025/06/12 | 244 | 247 | 243 | 244 | 21,800 |
| 2025/06/11 | 252 | 252 | 249 | 249 | 1,500 |
| 2025/06/10 | 252 | 254 | 250 | 252 | 8,200 |
| 2025/06/09 | 241 | 251 | 241 | 248 | 15,200 |
| 2025/06/06 | 249 | 249 | 242 | 242 | 13,700 |
| 2025/06/05 | 253 | 257 | 242 | 247 | 162,700 |
| 2025/06/04 | 255 | 255 | 252 | 252 | 6,000 |
| 2025/06/03 | 257 | 257 | 252 | 252 | 10,400 |
| 2025/06/02 | 259 | 259 | 250 | 253 | 44,700 |
| 2025/05/30 | 240 | 271 | 236 | 260 | 361,600 |
| 2025/05/29 | 238 | 242 | 237 | 242 | 27,600 |
| 2025/05/28 | 240 | 240 | 236 | 236 | 19,100 |
| 2025/05/27 | 239 | 244 | 233 | 238 | 94,200 |
| 2025/05/26 | 236 | 245 | 235 | 239 | 285,400 |
| 2025/05/23 | 233 | 234 | 232 | 234 | 10,900 |
| 2025/05/22 | 229 | 238 | 229 | 232 | 34,500 |
| 2025/05/21 | 232 | 232 | 229 | 229 | 20,000 |
| 2025/05/20 | 226 | 232 | 226 | 231 | 29,000 |
| 2025/05/19 | 224 | 226 | 220 | 226 | 25,700 |
| 2025/05/16 | 218 | 227 | 213 | 224 | 136,500 |
| 2025/05/15 | 213 | 217 | 213 | 216 | 18,800 |
| 2025/05/14 | 214 | 217 | 212 | 214 | 35,800 |
| 2025/05/13 | 217 | 221 | 214 | 214 | 66,900 |
| 2025/05/12 | 227 | 245 | 213 | 222 | 3,687,100 |
| 2025/05/09 | 214 | 234 | 212 | 230 | 2,696,600 |
| 2025/05/08 | 215 | 216 | 213 | 214 | 10,400 |
| 2025/05/07 | 217 | 217 | 215 | 216 | 6,800 |
| 2025/05/02 | 217 | 219 | 215 | 216 | 10,100 |
| 2025/05/01 | 217 | 219 | 216 | 218 | 4,600 |
| 2025/04/30 | 218 | 220 | 218 | 219 | 4,300 |
| 2025/04/28 | 221 | 222 | 217 | 220 | 24,000 |
| 2025/04/25 | 222 | 222 | 211 | 218 | 39,200 |
| 2025/04/24 | 220 | 222 | 219 | 222 | 2,700 |
| 2025/04/23 | 218 | 220 | 216 | 220 | 13,400 |
| 2025/04/22 | 206 | 220 | 196 | 218 | 364,600 |
| 2025/04/21 | 208 | 208 | 205 | 206 | 8,400 |
| 2025/04/18 | 207 | 214 | 204 | 208 | 54,200 |
| 2025/04/17 | 215 | 215 | 191 | 203 | 88,200 |
| 2025/04/16 | 213 | 217 | 212 | 216 | 29,700 |
| 2025/04/15 | 208 | 214 | 192 | 213 | 238,700 |
| 2025/04/14 | 201 | 203 | 201 | 202 | 10,900 |
| 2025/04/11 | 202 | 202 | 199 | 201 | 8,400 |
| 2025/04/10 | 207 | 207 | 200 | 200 | 12,800 |
| 2025/04/09 | 191 | 202 | 191 | 195 | 12,100 |
| 2025/04/08 | 191 | 201 | 191 | 193 | 44,300 |
| 2025/04/07 | 203 | 203 | 180 | 188 | 112,100 |
| 2025/04/04 | 216 | 216 | 208 | 215 | 24,000 |
| 2025/04/03 | 217 | 222 | 215 | 217 | 34,300 |
| 2025/04/02 | 222 | 222 | 218 | 218 | 17,900 |
| 2025/04/01 | 221 | 222 | 220 | 222 | 4,600 |
| 2025/03/31 | 222 | 224 | 220 | 221 | 32,600 |
| 2025/03/28 | 224 | 227 | 224 | 224 | 10,300 |
| 2025/03/27 | 224 | 224 | 221 | 224 | 13,500 |
| 2025/03/26 | 225 | 225 | 221 | 221 | 9,400 |
| 2025/03/25 | 226 | 226 | 221 | 224 | 11,600 |
| 2025/03/24 | 224 | 224 | 217 | 224 | 15,000 |
| 2025/03/21 | 221 | 226 | 218 | 222 | 34,200 |
| 2025/03/19 | 220 | 222 | 219 | 220 | 7,200 |
| 2025/03/18 | 219 | 221 | 218 | 218 | 2,700 |
| 2025/03/17 | 221 | 221 | 217 | 218 | 7,300 |
| 2025/03/14 | 216 | 218 | 216 | 217 | 5,900 |
| 2025/03/13 | 215 | 217 | 215 | 216 | 5,200 |
| 2025/03/12 | 215 | 217 | 215 | 216 | 1,700 |
| 2025/03/11 | 214 | 217 | 214 | 215 | 17,900 |
| 2025/03/10 | 219 | 219 | 215 | 216 | 9,800 |
| 2025/03/07 | 220 | 220 | 217 | 218 | 16,900 |
| 2025/03/06 | 223 | 223 | 219 | 220 | 14,000 |
| 2025/03/05 | 218 | 222 | 218 | 222 | 7,400 |
| 2025/03/04 | 215 | 221 | 215 | 220 | 23,800 |
| 2025/03/03 | 222 | 222 | 218 | 218 | 10,100 |
| 2025/02/28 | 213 | 221 | 212 | 221 | 29,700 |
| 2025/02/27 | 219 | 221 | 216 | 216 | 19,100 |
| 2025/02/26 | 222 | 222 | 219 | 219 | 7,400 |
| 2025/02/25 | 220 | 222 | 219 | 222 | 13,400 |
| 2025/02/21 | 223 | 223 | 216 | 216 | 15,200 |
| 2025/02/20 | 224 | 224 | 220 | 221 | 9,400 |
| 2025/02/19 | 225 | 226 | 222 | 224 | 8,000 |
| 2025/02/18 | 224 | 226 | 223 | 225 | 16,600 |
| 2025/02/17 | 222 | 228 | 222 | 226 | 19,400 |
| 2025/02/14 | 228 | 228 | 215 | 221 | 66,500 |
| 2025/02/13 | 220 | 228 | 217 | 228 | 40,000 |
| 2025/02/12 | 219 | 222 | 214 | 222 | 55,800 |
| 2025/02/10 | 217 | 238 | 214 | 214 | 764,300 |
| 2025/02/07 | 211 | 212 | 209 | 209 | 18,300 |
| 2025/02/06 | 206 | 210 | 206 | 210 | 16,000 |
| 2025/02/05 | 203 | 208 | 203 | 208 | 14,400 |
| 2025/02/04 | 207 | 209 | 203 | 203 | 49,900 |
| 2025/02/03 | 207 | 209 | 205 | 205 | 21,800 |
| 2025/01/31 | 205 | 207 | 202 | 207 | 27,700 |
| 2025/01/30 | 212 | 214 | 203 | 203 | 125,800 |
| 2025/01/29 | 219 | 219 | 212 | 212 | 21,300 |
| 2025/01/28 | 214 | 220 | 210 | 220 | 30,100 |
| 2025/01/27 | 209 | 217 | 208 | 215 | 27,600 |
| 2025/01/24 | 208 | 209 | 206 | 207 | 16,100 |
| 2025/01/23 | 208 | 209 | 208 | 208 | 15,600 |
| 2025/01/22 | 211 | 212 | 208 | 208 | 47,200 |
| 2025/01/21 | 211 | 212 | 210 | 211 | 8,500 |
| 2025/01/20 | 214 | 214 | 210 | 212 | 21,400 |
| 2025/01/17 | 215 | 215 | 211 | 211 | 13,100 |
| 2025/01/16 | 218 | 236 | 213 | 216 | 133,300 |
| 2025/01/15 | 220 | 220 | 212 | 212 | 14,700 |
| 2025/01/14 | 220 | 220 | 215 | 217 | 10,000 |
| 2025/01/10 | 217 | 217 | 213 | 216 | 17,400 |
| 2025/01/09 | 221 | 221 | 217 | 217 | 8,000 |
| 2025/01/08 | 216 | 221 | 216 | 219 | 32,500 |
| 2025/01/07 | 215 | 223 | 215 | 217 | 37,800 |
| 2025/01/06 | 214 | 218 | 214 | 217 | 35,700 |
| 2024/12/30 | 213 | 217 | 211 | 217 | 26,300 |
| 2024/12/27 | 215 | 215 | 210 | 213 | 42,900 |
| 2024/12/26 | 216 | 218 | 207 | 207 | 103,100 |
| 2024/12/25 | 218 | 221 | 213 | 218 | 32,800 |
| 2024/12/24 | 211 | 223 | 211 | 218 | 83,500 |
| 2024/12/23 | 214 | 215 | 211 | 212 | 107,500 |
| 2024/12/20 | 217 | 217 | 215 | 215 | 19,800 |
| 2024/12/19 | 215 | 218 | 214 | 218 | 37,500 |
| 2024/12/18 | 217 | 218 | 215 | 216 | 18,800 |
| 2024/12/17 | 220 | 220 | 216 | 217 | 39,800 |
| 2024/12/16 | 219 | 221 | 217 | 219 | 67,700 |
| 2024/12/13 | 221 | 223 | 219 | 221 | 36,900 |
| 2024/12/12 | 221 | 224 | 221 | 221 | 27,100 |
| 2024/12/11 | 225 | 225 | 220 | 221 | 25,600 |
| 2024/12/10 | 226 | 228 | 221 | 226 | 85,400 |
| 2024/12/09 | 228 | 230 | 225 | 229 | 40,400 |
| 2024/12/06 | 231 | 233 | 225 | 230 | 134,700 |
| 2024/12/05 | 220 | 261 | 220 | 234 | 1,425,900 |
| 2024/12/04 | 220 | 221 | 213 | 213 | 72,100 |
| 2024/12/03 | 227 | 227 | 220 | 221 | 55,800 |
| 2024/12/02 | 229 | 229 | 225 | 227 | 57,600 |
| 2024/11/29 | 229 | 231 | 229 | 230 | 12,000 |
| 2024/11/28 | 229 | 230 | 228 | 229 | 23,400 |
| 2024/11/27 | 231 | 231 | 229 | 229 | 14,700 |
| 2024/11/26 | 229 | 231 | 229 | 231 | 24,800 |
| 2024/11/25 | 229 | 231 | 227 | 228 | 39,400 |
| 2024/11/22 | 231 | 232 | 229 | 230 | 34,200 |
| 2024/11/21 | 231 | 231 | 230 | 231 | 8,200 |
| 2024/11/20 | 230 | 233 | 229 | 231 | 18,600 |