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

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
2026/07/30 1,307 1,329 1,284 1,318 134,200
2026/07/29 1,360 1,361 1,289 1,310 196,000
2026/07/28 1,380 1,380 1,333 1,337 97,100
2026/07/27 1,376 1,386 1,363 1,374 48,800
2026/07/24 1,373 1,374 1,338 1,351 78,100
2026/07/23 1,378 1,382 1,353 1,369 86,700
2026/07/22 1,404 1,416 1,378 1,389 78,000
2026/07/21 1,397 1,422 1,388 1,405 78,800
2026/07/17 1,420 1,439 1,360 1,385 108,500
2026/07/16 1,433 1,490 1,425 1,434 118,400
2026/07/15 1,420 1,460 1,393 1,458 182,000
2026/07/14 1,393 1,419 1,385 1,419 65,500
2026/07/13 1,410 1,437 1,387 1,398 94,000
2026/07/10 1,396 1,422 1,386 1,417 70,700
2026/07/09 1,380 1,411 1,371 1,399 129,900
2026/07/08 1,398 1,426 1,357 1,369 150,200
2026/07/07 1,412 1,444 1,401 1,405 81,700
2026/07/06 1,410 1,451 1,401 1,412 206,900
2026/07/03 1,385 1,422 1,367 1,422 84,500
2026/07/02 1,395 1,408 1,355 1,394 190,200
2026/07/01 1,319 1,348 1,314 1,335 98,200
2026/06/30 1,354 1,354 1,298 1,319 105,600
2026/06/29 1,325 1,375 1,300 1,343 291,300
2026/06/26 1,356 1,356 1,284 1,298 397,400
2026/06/25 1,397 1,400 1,356 1,376 160,100
2026/06/24 1,400 1,424 1,383 1,394 64,200
2026/06/23 1,453 1,453 1,388 1,393 86,500
2026/06/22 1,444 1,474 1,440 1,463 66,500
2026/06/19 1,481 1,481 1,421 1,425 106,600
2026/06/18 1,455 1,495 1,451 1,476 103,700
2026/06/17 1,410 1,485 1,372 1,456 238,000
2026/06/16 1,376 1,376 1,348 1,350 69,900
2026/06/15 1,375 1,378 1,343 1,364 148,200
2026/06/12 1,390 1,390 1,360 1,375 93,500
2026/06/11 1,394 1,394 1,351 1,375 145,600
2026/06/10 1,435 1,435 1,392 1,394 130,700
2026/06/09 1,452 1,465 1,414 1,425 99,700
2026/06/08 1,473 1,494 1,410 1,422 215,600
2026/06/05 1,473 1,539 1,473 1,513 106,800
2026/06/04 1,479 1,480 1,428 1,443 130,100
2026/06/03 1,520 1,555 1,471 1,490 139,300
2026/06/02 1,550 1,570 1,473 1,537 132,100
2026/06/01 1,561 1,561 1,461 1,538 154,600
2026/05/29 1,576 1,639 1,562 1,564 188,900
2026/05/28 1,532 1,591 1,510 1,572 153,200
2026/05/27 1,530 1,543 1,494 1,533 141,800
2026/05/26 1,505 1,558 1,490 1,552 240,000
2026/05/25 1,494 1,495 1,432 1,475 128,000
2026/05/22 1,455 1,487 1,445 1,482 140,700
2026/05/21 1,428 1,466 1,391 1,443 126,100
2026/05/20 1,477 1,477 1,404 1,426 100,400
2026/05/19 1,483 1,528 1,437 1,447 156,600
2026/05/18 1,515 1,515 1,422 1,455 293,200
2026/05/15 1,459 1,473 1,406 1,425 187,200
2026/05/14 1,534 1,548 1,438 1,452 157,100
2026/05/13 1,514 1,549 1,514 1,539 56,900
2026/05/12 1,565 1,565 1,511 1,530 97,800
2026/05/11 1,566 1,582 1,544 1,576 81,400
2026/05/08 1,545 1,560 1,524 1,548 74,900
2026/05/07 1,502 1,534 1,502 1,516 85,100
2026/05/01 1,456 1,502 1,456 1,491 82,500
2026/04/30 1,463 1,468 1,442 1,464 73,400
2026/04/28 1,498 1,506 1,468 1,479 69,300
2026/04/27 1,450 1,480 1,440 1,468 91,300
2026/04/24 1,461 1,474 1,432 1,445 96,900
2026/04/23 1,526 1,532 1,437 1,472 185,400
2026/04/22 1,557 1,566 1,510 1,514 77,800
2026/04/21 1,584 1,594 1,548 1,557 51,600
2026/04/20 1,618 1,619 1,561 1,576 57,200
2026/04/17 1,590 1,608 1,588 1,596 115,700
2026/04/16 1,588 1,626 1,588 1,592 137,300
2026/04/15 1,565 1,587 1,542 1,555 71,000
2026/04/14 1,547 1,566 1,533 1,536 54,300
2026/04/13 1,463 1,507 1,460 1,507 61,500
2026/04/10 1,539 1,541 1,481 1,481 92,100
2026/04/09 1,583 1,583 1,527 1,544 78,600
2026/04/08 1,550 1,590 1,536 1,587 106,800
2026/04/07 1,518 1,548 1,505 1,514 74,700
2026/04/06 1,489 1,516 1,485 1,509 75,800
2026/04/03 1,488 1,510 1,473 1,487 80,600
2026/03/27 1,462 1,500 1,446 1,495 85,700
2026/03/26 1,525 1,525 1,439 1,462 108,400
2026/03/25 1,529 1,553 1,504 1,525 81,100
2026/03/24 1,516 1,535 1,468 1,491 158,200
2026/03/23 1,471 1,523 1,452 1,452 174,000
2026/03/19 1,559 1,596 1,527 1,539 88,300
2026/03/18 1,593 1,596 1,561 1,590 66,300
2026/03/17 1,579 1,600 1,538 1,545 95,400
2026/03/16 1,572 1,595 1,543 1,560 130,800
2026/03/13 1,580 1,633 1,580 1,600 131,000
2026/03/12 1,619 1,625 1,559 1,588 282,900
2026/03/11 1,585 1,653 1,568 1,638 162,000
2026/03/10 1,545 1,609 1,517 1,590 153,700
2026/03/09 1,480 1,520 1,458 1,512 264,400
2026/03/06 1,498 1,630 1,481 1,600 293,800
2026/03/05 1,437 1,548 1,437 1,480 217,300
2026/03/04 1,487 1,500 1,330 1,365 375,300
2026/03/03 1,550 1,563 1,495 1,495 186,400
2026/03/02 1,536 1,587 1,526 1,580 157,600
2026/02/27 1,563 1,599 1,560 1,581 152,700
2026/02/26 1,535 1,609 1,532 1,545 158,300
2026/02/25 1,450 1,561 1,450 1,542 217,000
2026/02/24 1,472 1,500 1,441 1,458 200,000
2026/02/20 1,471 1,516 1,467 1,488 139,800
2026/02/19 1,509 1,517 1,465 1,487 143,100
2026/02/18 1,485 1,562 1,475 1,509 240,700
2026/02/17 1,487 1,497 1,438 1,461 385,700
2026/02/16 1,599 1,599 1,450 1,520 715,000
2026/02/13 1,645 1,676 1,565 1,590 554,700
2026/02/12 1,720 1,725 1,660 1,697 217,600
2026/02/10 1,650 1,708 1,642 1,684 220,700
2026/02/09 1,658 1,658 1,593 1,630 184,700
2026/02/06 1,599 1,625 1,555 1,618 201,400
2026/02/05 1,587 1,647 1,555 1,635 258,100
2026/02/04 1,705 1,722 1,570 1,603 441,200
2026/02/03 1,700 1,726 1,674 1,718 182,800
2026/02/02 1,639 1,717 1,631 1,683 249,400
2026/01/30 1,616 1,652 1,591 1,646 226,600
2026/01/29 1,593 1,657 1,565 1,646 185,700
2026/01/28 1,612 1,618 1,575 1,598 182,900
2026/01/27 1,577 1,630 1,565 1,617 195,300
2026/01/26 1,546 1,598 1,530 1,575 169,300
2026/01/23 1,530 1,585 1,525 1,563 112,100
2026/01/22 1,520 1,539 1,512 1,529 103,900
2026/01/21 1,460 1,497 1,455 1,492 100,800
2026/01/20 1,525 1,527 1,480 1,482 130,700
2026/01/19 1,517 1,547 1,497 1,516 121,300
2026/01/16 1,526 1,545 1,477 1,509 192,200
2026/01/15 1,453 1,530 1,448 1,526 170,100
2026/01/14 1,515 1,524 1,458 1,468 233,100
2026/01/13 1,598 1,598 1,514 1,531 215,300
2026/01/09 1,497 1,564 1,478 1,560 202,600
2026/01/08 1,481 1,492 1,453 1,483 74,400
2026/01/07 1,475 1,493 1,457 1,475 76,900
2026/01/06 1,456 1,512 1,453 1,492 106,700
2026/01/05 1,470 1,470 1,413 1,431 126,100
2025/12/30 1,490 1,490 1,449 1,452 116,800
2025/12/29 1,506 1,506 1,475 1,495 114,900
2025/12/26 1,500 1,508 1,472 1,499 150,200
2025/12/25 1,445 1,490 1,435 1,485 131,500
2025/12/24 1,462 1,479 1,434 1,436 130,400
2025/12/23 1,430 1,491 1,430 1,481 160,700
2025/12/22 1,445 1,460 1,387 1,432 287,900
2025/12/19 1,401 1,454 1,401 1,425 239,800
2025/12/18 1,426 1,439 1,398 1,411 252,500
2025/12/17 1,436 1,463 1,429 1,433 176,200
2025/12/16 1,455 1,466 1,419 1,425 121,100
2025/12/15 1,421 1,488 1,420 1,481 154,000
2025/12/12 1,446 1,460 1,419 1,434 207,800
2025/12/11 1,490 1,520 1,435 1,443 389,100
2025/12/10 1,514 1,540 1,493 1,513 161,800
2025/12/09 1,528 1,550 1,514 1,528 127,000
2025/12/08 1,577 1,588 1,528 1,543 124,200
2025/12/05 1,583 1,617 1,557 1,564 122,600
2025/12/04 1,542 1,624 1,539 1,618 172,900
2025/12/03 1,523 1,577 1,523 1,552 107,400
2025/12/02 1,551 1,579 1,525 1,535 142,700
2025/12/01 1,612 1,612 1,544 1,568 193,200
2025/11/28 1,634 1,634 1,593 1,599 110,800
2025/11/27 1,601 1,643 1,590 1,615 162,500
2025/11/26 1,624 1,662 1,583 1,636 169,900
2025/11/25 1,620 1,623 1,565 1,584 139,200
2025/11/21 1,515 1,626 1,507 1,596 314,800
2025/11/20 1,592 1,612 1,528 1,544 270,900
2025/11/19 1,568 1,595 1,523 1,558 432,200
2025/11/18 1,652 1,668 1,573 1,583 413,000
2025/11/17 1,783 1,783 1,632 1,649 829,800
2025/11/14 1,989 2,029 1,957 1,981 357,700
2025/11/13 2,061 2,063 2,006 2,020 112,200
2025/11/12 2,020 2,065 1,999 2,058 117,600
2025/11/11 2,010 2,019 1,971 2,004 67,500
2025/11/10 1,980 1,990 1,959 1,981 86,900
2025/11/07 1,939 1,967 1,924 1,951 77,700
2025/11/06 1,999 2,014 1,963 1,974 72,300
2025/11/05 1,970 1,990 1,894 1,987 208,000
2025/11/04 2,049 2,049 1,993 2,006 78,400
2025/10/31 1,992 2,044 1,982 2,020 92,200
2025/10/30 1,950 2,000 1,942 1,992 110,100
2025/10/29 2,025 2,031 1,934 1,940 254,900
2025/10/28 2,119 2,119 2,030 2,044 155,500
2025/10/27 2,125 2,140 2,082 2,082 108,400
2025/10/24 2,105 2,117 2,067 2,103 129,700
2025/10/23 2,174 2,186 2,110 2,118 181,900
2025/10/22 2,211 2,249 2,200 2,215 152,400
2025/10/21 2,249 2,249 2,179 2,211 211,000
2025/10/20 2,093 2,225 2,077 2,223 240,500
2025/10/17 2,099 2,112 2,048 2,074 143,000
2025/10/16 2,100 2,139 2,100 2,119 150,200
2025/10/15 1,987 2,089 1,973 2,081 175,500
2025/10/14 2,052 2,089 1,950 1,963 363,200
2025/10/10 2,043 2,130 2,026 2,113 217,300
2025/10/09 2,063 2,078 2,014 2,043 117,500
2025/10/08 2,080 2,087 2,038 2,050 153,300
2025/10/07 2,080 2,126 2,023 2,090 201,600
2025/10/06 2,032 2,061 1,993 2,050 142,800
2025/10/03 1,922 2,021 1,920 1,992 132,100
2025/10/02 1,973 1,995 1,925 1,954 129,200
2025/10/01 2,045 2,050 1,953 1,957 263,000
2025/09/30 2,020 2,068 2,010 2,057 90,500
2025/09/29 2,070 2,081 2,000 2,015 119,800

このページの先頭へ