エフ・コード(9211)の株価時系列情報
エフ・コード(9211)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 | 2,287 | 2,304 | 2,127 | 2,130 | 240,300 |
| 2025/06/12 | 2,159 | 2,261 | 2,147 | 2,237 | 169,400 |
| 2025/06/11 | 2,195 | 2,210 | 2,146 | 2,160 | 93,400 |
| 2025/06/10 | 2,157 | 2,187 | 2,107 | 2,177 | 151,800 |
| 2025/06/09 | 2,148 | 2,164 | 2,119 | 2,138 | 95,500 |
| 2025/06/06 | 2,175 | 2,213 | 2,096 | 2,110 | 201,200 |
| 2025/06/05 | 2,227 | 2,279 | 2,181 | 2,185 | 193,400 |
| 2025/06/04 | 2,183 | 2,230 | 2,158 | 2,210 | 113,300 |
| 2025/06/03 | 2,145 | 2,215 | 2,126 | 2,179 | 141,700 |
| 2025/06/02 | 2,052 | 2,177 | 2,052 | 2,140 | 190,900 |
| 2025/05/30 | 2,053 | 2,124 | 2,025 | 2,050 | 150,900 |
| 2025/05/29 | 2,085 | 2,095 | 2,053 | 2,078 | 86,600 |
| 2025/05/28 | 2,120 | 2,130 | 2,073 | 2,100 | 82,000 |
| 2025/05/27 | 2,130 | 2,140 | 2,088 | 2,111 | 101,700 |
| 2025/05/26 | 2,002 | 2,119 | 2,002 | 2,100 | 187,500 |
| 2025/05/23 | 2,056 | 2,071 | 1,991 | 2,002 | 145,600 |
| 2025/05/22 | 2,011 | 2,112 | 1,960 | 2,050 | 187,500 |
| 2025/05/21 | 2,110 | 2,130 | 2,042 | 2,055 | 222,700 |
| 2025/05/20 | 2,061 | 2,168 | 2,040 | 2,065 | 292,900 |
| 2025/05/19 | 2,220 | 2,243 | 2,075 | 2,082 | 467,700 |
| 2025/05/16 | 1,994 | 2,253 | 1,952 | 2,195 | 1,302,500 |
| 2025/05/15 | 1,882 | 1,908 | 1,800 | 1,874 | 348,300 |
| 2025/05/14 | 1,885 | 1,931 | 1,860 | 1,901 | 171,500 |
| 2025/05/13 | 1,937 | 1,937 | 1,887 | 1,920 | 168,700 |
| 2025/05/12 | 1,877 | 1,927 | 1,855 | 1,920 | 175,600 |
| 2025/05/09 | 1,815 | 1,885 | 1,791 | 1,848 | 249,200 |
| 2025/05/08 | 1,813 | 1,830 | 1,768 | 1,785 | 94,200 |
| 2025/05/07 | 1,798 | 1,848 | 1,790 | 1,814 | 98,600 |
| 2025/05/02 | 1,788 | 1,809 | 1,760 | 1,798 | 86,900 |
| 2025/05/01 | 1,825 | 1,838 | 1,777 | 1,789 | 123,500 |
| 2025/04/30 | 1,852 | 1,886 | 1,795 | 1,853 | 116,200 |
| 2025/04/28 | 1,834 | 1,869 | 1,823 | 1,852 | 119,000 |
| 2025/04/25 | 1,812 | 1,844 | 1,783 | 1,800 | 97,800 |
| 2025/04/24 | 1,810 | 1,826 | 1,790 | 1,807 | 75,600 |
| 2025/04/23 | 1,851 | 1,874 | 1,782 | 1,810 | 174,700 |
| 2025/04/22 | 1,833 | 1,857 | 1,800 | 1,811 | 115,700 |
| 2025/04/21 | 1,902 | 1,950 | 1,831 | 1,861 | 269,300 |
| 2025/04/18 | 1,777 | 1,947 | 1,767 | 1,902 | 370,400 |
| 2025/04/17 | 1,697 | 1,800 | 1,697 | 1,773 | 104,800 |
| 2025/04/16 | 1,756 | 1,763 | 1,689 | 1,697 | 104,000 |
| 2025/04/15 | 1,761 | 1,789 | 1,732 | 1,759 | 122,900 |
| 2025/04/14 | 1,724 | 1,812 | 1,712 | 1,749 | 169,400 |
| 2025/04/11 | 1,536 | 1,708 | 1,533 | 1,705 | 169,500 |
| 2025/04/10 | 1,645 | 1,650 | 1,570 | 1,599 | 166,500 |
| 2025/04/09 | 1,502 | 1,532 | 1,425 | 1,465 | 312,800 |
| 2025/04/08 | 1,495 | 1,575 | 1,490 | 1,533 | 243,500 |
| 2025/04/07 | 1,363 | 1,443 | 1,330 | 1,345 | 423,000 |
| 2025/04/04 | 1,636 | 1,640 | 1,484 | 1,564 | 410,000 |
| 2025/04/03 | 1,642 | 1,718 | 1,590 | 1,676 | 343,000 |
| 2025/04/02 | 1,676 | 1,685 | 1,641 | 1,660 | 82,100 |
| 2025/04/01 | 1,719 | 1,722 | 1,659 | 1,662 | 115,300 |
| 2025/03/31 | 1,734 | 1,745 | 1,670 | 1,695 | 176,900 |
| 2025/03/28 | 1,766 | 1,834 | 1,743 | 1,799 | 172,800 |
| 2025/03/27 | 1,761 | 1,800 | 1,730 | 1,766 | 158,600 |
| 2025/03/26 | 1,807 | 1,807 | 1,756 | 1,761 | 166,100 |
| 2025/03/25 | 1,834 | 1,834 | 1,770 | 1,788 | 99,500 |
| 2025/03/24 | 1,843 | 1,845 | 1,796 | 1,798 | 153,000 |
| 2025/03/21 | 1,798 | 1,864 | 1,778 | 1,836 | 324,800 |
| 2025/03/19 | 1,799 | 1,810 | 1,756 | 1,764 | 298,800 |
| 2025/03/18 | 1,666 | 1,815 | 1,660 | 1,788 | 372,200 |
| 2025/03/17 | 1,670 | 1,680 | 1,621 | 1,669 | 112,600 |
| 2025/03/14 | 1,600 | 1,663 | 1,581 | 1,644 | 212,300 |
| 2025/03/13 | 1,594 | 1,623 | 1,557 | 1,566 | 96,300 |
| 2025/03/12 | 1,512 | 1,590 | 1,506 | 1,570 | 101,700 |
| 2025/03/11 | 1,520 | 1,528 | 1,446 | 1,505 | 265,600 |
| 2025/03/10 | 1,595 | 1,598 | 1,530 | 1,557 | 89,600 |
| 2025/03/07 | 1,561 | 1,587 | 1,552 | 1,579 | 67,400 |
| 2025/03/06 | 1,551 | 1,602 | 1,551 | 1,576 | 111,300 |
| 2025/03/05 | 1,553 | 1,561 | 1,521 | 1,545 | 88,500 |
| 2025/03/04 | 1,518 | 1,566 | 1,511 | 1,558 | 135,800 |
| 2025/03/03 | 1,619 | 1,619 | 1,526 | 1,530 | 182,900 |
| 2025/02/28 | 1,544 | 1,600 | 1,527 | 1,571 | 153,800 |
| 2025/02/27 | 1,561 | 1,603 | 1,536 | 1,584 | 229,700 |
| 2025/02/26 | 1,686 | 1,690 | 1,560 | 1,583 | 339,300 |
| 2025/02/25 | 1,614 | 1,704 | 1,599 | 1,695 | 260,000 |
| 2025/02/21 | 1,688 | 1,700 | 1,632 | 1,654 | 268,600 |
| 2025/02/20 | 1,653 | 1,736 | 1,642 | 1,701 | 328,100 |
| 2025/02/19 | 1,700 | 1,729 | 1,620 | 1,680 | 407,200 |
| 2025/02/18 | 1,731 | 1,820 | 1,629 | 1,724 | 1,176,200 |
| 2025/02/17 | 1,728 | 1,728 | 1,704 | 1,728 | 499,400 |
| 2025/02/14 | 1,393 | 1,483 | 1,393 | 1,428 | 362,900 |
| 2025/02/13 | 1,444 | 1,475 | 1,372 | 1,384 | 268,100 |
| 2025/02/12 | 1,379 | 1,384 | 1,345 | 1,372 | 130,700 |
| 2025/02/10 | 1,325 | 1,372 | 1,325 | 1,350 | 104,100 |
| 2025/02/07 | 1,357 | 1,357 | 1,312 | 1,314 | 108,400 |
| 2025/02/06 | 1,310 | 1,362 | 1,304 | 1,346 | 136,200 |
| 2025/02/05 | 1,336 | 1,348 | 1,286 | 1,308 | 154,600 |
| 2025/02/04 | 1,233 | 1,274 | 1,233 | 1,251 | 51,200 |
| 2025/02/03 | 1,255 | 1,260 | 1,219 | 1,228 | 80,800 |
| 2025/01/31 | 1,263 | 1,266 | 1,232 | 1,257 | 49,200 |
| 2025/01/30 | 1,266 | 1,278 | 1,245 | 1,254 | 81,600 |
| 2025/01/29 | 1,240 | 1,293 | 1,240 | 1,266 | 177,300 |
| 2025/01/28 | 1,197 | 1,240 | 1,181 | 1,237 | 103,700 |
| 2025/01/27 | 1,229 | 1,229 | 1,192 | 1,193 | 75,900 |
| 2025/01/24 | 1,158 | 1,229 | 1,158 | 1,216 | 105,500 |
| 2025/01/23 | 1,213 | 1,213 | 1,157 | 1,162 | 101,000 |
| 2025/01/22 | 1,187 | 1,212 | 1,165 | 1,209 | 149,200 |
| 2025/01/21 | 1,234 | 1,234 | 1,175 | 1,198 | 112,200 |
| 2025/01/20 | 1,190 | 1,239 | 1,173 | 1,239 | 80,500 |
| 2025/01/17 | 1,180 | 1,191 | 1,136 | 1,182 | 177,300 |
| 2025/01/16 | 1,226 | 1,256 | 1,211 | 1,215 | 54,900 |
| 2025/01/15 | 1,261 | 1,265 | 1,225 | 1,234 | 45,200 |
| 2025/01/14 | 1,290 | 1,290 | 1,226 | 1,250 | 80,500 |
| 2025/01/10 | 1,284 | 1,311 | 1,274 | 1,298 | 51,800 |
| 2025/01/09 | 1,270 | 1,291 | 1,258 | 1,286 | 64,700 |
| 2025/01/08 | 1,307 | 1,308 | 1,272 | 1,286 | 73,300 |
| 2025/01/07 | 1,330 | 1,331 | 1,283 | 1,317 | 137,000 |
| 2025/01/06 | 1,308 | 1,327 | 1,285 | 1,327 | 119,200 |
| 2024/12/30 | 1,276 | 1,304 | 1,264 | 1,278 | 100,100 |
| 2024/12/27 | 1,208 | 1,278 | 1,205 | 1,263 | 228,800 |
| 2024/12/26 | 1,233 | 1,233 | 1,178 | 1,200 | 216,900 |
| 2024/12/25 | 1,186 | 1,243 | 1,185 | 1,243 | 120,100 |
| 2024/12/24 | 1,233 | 1,233 | 1,171 | 1,179 | 143,100 |
| 2024/12/23 | 1,190 | 1,229 | 1,177 | 1,227 | 120,000 |
| 2024/12/20 | 1,187 | 1,220 | 1,160 | 1,170 | 128,900 |
| 2024/12/19 | 1,165 | 1,197 | 1,161 | 1,196 | 70,300 |
| 2024/12/18 | 1,208 | 1,214 | 1,186 | 1,201 | 97,600 |
| 2024/12/17 | 1,242 | 1,242 | 1,180 | 1,220 | 166,500 |
| 2024/12/16 | 1,287 | 1,287 | 1,212 | 1,225 | 138,900 |
| 2024/12/13 | 1,279 | 1,289 | 1,247 | 1,277 | 97,900 |
| 2024/12/12 | 1,286 | 1,297 | 1,241 | 1,264 | 70,100 |
| 2024/12/11 | 1,275 | 1,297 | 1,254 | 1,256 | 62,200 |
| 2024/12/10 | 1,300 | 1,309 | 1,241 | 1,274 | 116,300 |
| 2024/12/09 | 1,232 | 1,285 | 1,220 | 1,285 | 83,000 |
| 2024/12/06 | 1,221 | 1,230 | 1,195 | 1,222 | 140,200 |
| 2024/12/05 | 1,254 | 1,268 | 1,227 | 1,246 | 86,500 |
| 2024/12/04 | 1,285 | 1,294 | 1,242 | 1,256 | 92,500 |
| 2024/12/03 | 1,292 | 1,313 | 1,282 | 1,285 | 84,700 |
| 2024/12/02 | 1,354 | 1,354 | 1,265 | 1,292 | 176,300 |
| 2024/11/29 | 1,323 | 1,396 | 1,323 | 1,359 | 125,600 |
| 2024/11/28 | 1,330 | 1,375 | 1,330 | 1,332 | 90,200 |
| 2024/11/27 | 1,369 | 1,398 | 1,332 | 1,339 | 138,300 |
| 2024/11/26 | 1,390 | 1,446 | 1,338 | 1,387 | 294,400 |
| 2024/11/25 | 1,378 | 1,392 | 1,344 | 1,358 | 160,400 |
| 2024/11/22 | 1,398 | 1,440 | 1,337 | 1,351 | 348,300 |
| 2024/11/21 | 1,235 | 1,409 | 1,235 | 1,389 | 683,300 |
| 2024/11/20 | 1,269 | 1,302 | 1,233 | 1,247 | 240,000 |
| 2024/11/19 | 1,202 | 1,297 | 1,202 | 1,257 | 514,200 |
| 2024/11/18 | 1,195 | 1,200 | 1,141 | 1,145 | 202,600 |
| 2024/11/15 | 1,105 | 1,184 | 1,065 | 1,175 | 511,000 |
| 2024/11/14 | 1,128 | 1,145 | 1,092 | 1,096 | 194,700 |
| 2024/11/13 | 1,125 | 1,133 | 1,096 | 1,110 | 193,700 |
| 2024/11/12 | 1,131 | 1,144 | 1,081 | 1,110 | 146,600 |
| 2024/11/11 | 1,158 | 1,170 | 1,114 | 1,128 | 132,800 |
| 2024/11/08 | 1,144 | 1,145 | 1,120 | 1,131 | 54,100 |
| 2024/11/07 | 1,124 | 1,149 | 1,114 | 1,123 | 71,400 |
| 2024/11/06 | 1,110 | 1,127 | 1,092 | 1,114 | 117,700 |
| 2024/11/05 | 1,095 | 1,111 | 1,077 | 1,097 | 56,400 |
| 2024/11/01 | 1,081 | 1,086 | 1,052 | 1,065 | 71,000 |
| 2024/10/31 | 1,090 | 1,110 | 1,077 | 1,106 | 47,400 |
| 2024/10/30 | 1,109 | 1,109 | 1,060 | 1,090 | 78,700 |
| 2024/10/29 | 1,092 | 1,108 | 1,088 | 1,102 | 41,200 |
| 2024/10/28 | 997 | 1,096 | 997 | 1,088 | 117,800 |
| 2024/10/25 | 1,033 | 1,033 | 997 | 1,004 | 78,800 |
| 2024/10/24 | 1,021 | 1,043 | 1,001 | 1,033 | 63,500 |
| 2024/10/23 | 1,036 | 1,065 | 1,022 | 1,039 | 81,100 |
| 2024/10/22 | 1,065 | 1,065 | 1,019 | 1,036 | 125,500 |
| 2024/10/21 | 1,037 | 1,074 | 1,034 | 1,070 | 68,100 |
| 2024/10/18 | 1,026 | 1,045 | 1,015 | 1,040 | 105,500 |
| 2024/10/17 | 1,020 | 1,034 | 1,015 | 1,023 | 103,500 |
| 2024/10/16 | 993 | 1,009 | 985 | 1,002 | 90,800 |
| 2024/10/15 | 1,020 | 1,028 | 998 | 1,023 | 63,700 |
| 2024/10/11 | 999 | 1,018 | 997 | 1,005 | 56,500 |
| 2024/10/10 | 1,051 | 1,051 | 997 | 1,001 | 168,100 |
| 2024/10/09 | 1,038 | 1,053 | 1,027 | 1,051 | 54,000 |
| 2024/10/08 | 1,045 | 1,045 | 1,021 | 1,034 | 124,700 |
| 2024/10/07 | 1,100 | 1,100 | 1,050 | 1,051 | 89,300 |
| 2024/10/04 | 1,071 | 1,108 | 1,056 | 1,070 | 66,100 |
| 2024/10/03 | 1,092 | 1,096 | 1,058 | 1,073 | 96,500 |
| 2024/10/02 | 1,131 | 1,140 | 1,062 | 1,071 | 312,400 |
| 2024/10/01 | 1,151 | 1,170 | 1,101 | 1,157 | 178,100 |
| 2024/09/30 | 1,139 | 1,220 | 1,132 | 1,148 | 203,200 |
| 2024/09/27 | 1,170 | 1,204 | 1,157 | 1,199 | 104,300 |
| 2024/09/26 | 1,186 | 1,186 | 1,141 | 1,169 | 128,100 |
| 2024/09/25 | 1,200 | 1,206 | 1,166 | 1,186 | 118,700 |
| 2024/09/24 | 1,270 | 1,270 | 1,188 | 1,207 | 276,500 |
| 2024/09/20 | 1,300 | 1,300 | 1,231 | 1,281 | 318,700 |
| 2024/09/19 | 1,167 | 1,276 | 1,149 | 1,256 | 440,500 |
| 2024/09/18 | 1,157 | 1,180 | 1,125 | 1,137 | 146,100 |
| 2024/09/17 | 1,118 | 1,182 | 1,107 | 1,153 | 221,400 |
| 2024/09/13 | 1,142 | 1,153 | 1,100 | 1,104 | 155,200 |
| 2024/09/12 | 1,090 | 1,148 | 1,075 | 1,137 | 348,100 |
| 2024/09/11 | 1,136 | 1,139 | 1,014 | 1,038 | 225,600 |
| 2024/09/10 | 1,081 | 1,146 | 1,065 | 1,111 | 235,400 |
| 2024/09/09 | 1,026 | 1,073 | 1,011 | 1,051 | 363,500 |
| 2024/09/06 | 1,126 | 1,126 | 1,061 | 1,077 | 177,400 |
| 2024/09/05 | 1,100 | 1,166 | 1,095 | 1,103 | 292,600 |
| 2024/09/04 | 1,177 | 1,186 | 1,111 | 1,137 | 607,000 |
| 2024/09/03 | 1,172 | 1,298 | 1,162 | 1,230 | 1,238,700 |
| 2024/09/02 | 1,200 | 1,213 | 1,140 | 1,151 | 748,200 |
| 2024/08/30 | 959 | 1,044 | 957 | 1,044 | 155,100 |
| 2024/08/29 | 965 | 979 | 942 | 954 | 57,500 |
| 2024/08/28 | 987 | 987 | 929 | 966 | 203,600 |
| 2024/08/27 | 1,034 | 1,034 | 980 | 986 | 157,600 |
| 2024/08/26 | 1,014 | 1,043 | 991 | 1,029 | 131,500 |
| 2024/08/23 | 1,020 | 1,027 | 999 | 1,020 | 91,100 |
| 2024/08/22 | 1,085 | 1,085 | 1,032 | 1,032 | 61,200 |
| 2024/08/21 | 1,098 | 1,114 | 1,054 | 1,055 | 108,600 |
| 2024/08/20 | 1,076 | 1,128 | 1,076 | 1,103 | 103,000 |
| 2024/08/19 | 1,129 | 1,132 | 1,065 | 1,066 | 101,100 |