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
2023/12/29 2,198 2,214 2,143 2,200 29,600
2023/12/28 2,120 2,192 2,095 2,183 36,000
2023/12/27 2,070 2,228 2,068 2,178 122,300
2023/12/26 2,015 2,066 1,994 2,063 29,400
2023/12/25 1,970 2,024 1,923 2,015 19,500
2023/12/22 2,015 2,028 1,928 1,956 32,700
2023/12/21 2,100 2,118 1,997 2,020 40,700
2023/12/20 2,125 2,198 2,089 2,132 153,400
2023/12/19 1,861 2,079 1,861 2,075 180,500
2023/12/18 1,782 1,834 1,732 1,827 48,500
2023/12/15 1,682 1,744 1,682 1,711 22,200
2023/12/14 1,645 1,738 1,640 1,691 49,100
2023/12/13 1,655 1,678 1,551 1,600 83,100
2023/12/12 1,820 1,822 1,616 1,650 126,700
2023/12/11 1,805 1,849 1,744 1,796 37,700
2023/12/08 1,833 1,856 1,796 1,823 42,600
2023/12/07 1,810 1,889 1,810 1,873 32,400
2023/12/06 1,815 1,898 1,784 1,832 41,300
2023/12/05 1,777 1,848 1,777 1,828 24,300
2023/12/04 1,749 1,815 1,740 1,789 23,700
2023/12/01 1,870 1,870 1,723 1,731 41,200
2023/11/30 1,809 1,848 1,781 1,848 24,300
2023/11/29 1,741 1,793 1,733 1,793 17,200
2023/11/28 1,730 1,774 1,721 1,739 12,200
2023/11/27 1,712 1,788 1,702 1,741 20,000
2023/11/24 1,835 1,840 1,730 1,747 30,000
2023/11/22 1,829 1,829 1,768 1,818 29,900
2023/11/21 1,800 1,877 1,746 1,854 100,300
2023/11/20 1,807 1,813 1,733 1,761 78,200
2023/11/17 1,922 2,021 1,706 1,812 808,000
2023/11/16 1,780 1,780 1,780 1,780 11,400
2023/11/15 1,480 1,480 1,480 1,480 5,300
2023/11/14 1,233 1,233 1,155 1,180 17,500
2023/11/13 1,218 1,229 1,140 1,175 11,700
2023/11/10 1,250 1,250 1,211 1,215 8,000
2023/11/09 1,220 1,262 1,220 1,243 11,300
2023/11/08 1,250 1,265 1,207 1,218 7,600
2023/11/07 1,224 1,240 1,218 1,223 9,100
2023/11/06 1,197 1,239 1,192 1,224 19,700
2023/11/02 1,142 1,160 1,125 1,160 16,600
2023/11/01 1,179 1,179 1,116 1,123 5,400
2023/10/31 1,118 1,160 1,100 1,160 3,600
2023/10/30 1,114 1,135 1,114 1,128 600
2023/10/27 1,103 1,140 1,077 1,140 5,200
2023/10/26 1,140 1,158 1,097 1,102 13,600
2023/10/25 1,119 1,188 1,083 1,143 21,900
2023/10/24 1,039 1,100 1,004 1,100 26,200
2023/10/23 1,120 1,122 1,031 1,041 20,800
2023/10/20 1,119 1,121 1,070 1,121 14,100
2023/10/19 1,143 1,143 1,108 1,134 12,000
2023/10/18 1,130 1,145 1,118 1,143 4,300
2023/10/17 1,095 1,130 1,092 1,130 8,500
2023/10/16 1,088 1,099 1,041 1,095 31,900
2023/10/13 1,192 1,192 1,097 1,107 28,000
2023/10/12 1,167 1,268 1,127 1,193 30,800
2023/10/11 1,175 1,187 1,111 1,145 40,800
2023/10/10 1,161 1,189 1,120 1,157 65,000
2023/10/06 1,222 1,245 1,111 1,134 76,400
2023/10/05 1,244 1,256 1,221 1,239 10,400
2023/10/04 1,250 1,253 1,226 1,230 18,300
2023/10/03 1,359 1,359 1,250 1,281 24,000
2023/10/02 1,451 1,453 1,326 1,342 36,200
2023/09/29 1,445 1,483 1,445 1,449 12,000
2023/09/28 1,440 1,501 1,421 1,460 34,800
2023/09/27 1,383 1,469 1,375 1,438 269,800
2023/09/26 1,632 1,655 1,630 1,633 4,000
2023/09/25 1,630 1,644 1,630 1,632 2,300
2023/09/22 1,680 1,680 1,610 1,630 9,100
2023/09/21 1,637 1,693 1,630 1,680 14,200
2023/09/20 1,635 1,651 1,617 1,636 4,300
2023/09/19 1,601 1,664 1,600 1,644 10,900
2023/09/15 1,594 1,622 1,594 1,622 4,300
2023/09/14 1,624 1,635 1,587 1,591 10,900
2023/09/13 1,636 1,663 1,616 1,634 3,800
2023/09/12 1,613 1,660 1,603 1,636 5,600
2023/09/11 1,649 1,662 1,610 1,611 13,900
2023/09/08 1,640 1,672 1,640 1,649 4,300
2023/09/07 1,734 1,734 1,648 1,664 14,800
2023/09/06 1,707 1,727 1,671 1,712 10,000
2023/09/05 1,695 1,733 1,669 1,680 12,900
2023/09/04 1,698 1,714 1,672 1,710 4,100
2023/09/01 1,719 1,719 1,671 1,703 9,800
2023/08/31 1,728 1,742 1,698 1,720 11,200
2023/08/30 1,757 1,772 1,726 1,728 12,000
2023/08/29 1,720 1,779 1,720 1,760 14,100
2023/08/28 1,721 1,740 1,716 1,735 6,700
2023/08/25 1,725 1,752 1,700 1,718 6,200
2023/08/24 1,714 1,738 1,691 1,715 6,400
2023/08/23 1,737 1,737 1,677 1,726 7,600
2023/08/22 1,692 1,705 1,677 1,697 4,900
2023/08/21 1,686 1,722 1,685 1,692 9,100
2023/08/18 1,701 1,728 1,684 1,699 11,300
2023/08/17 1,712 1,755 1,680 1,701 24,500
2023/08/16 1,790 1,790 1,717 1,752 13,200
2023/08/15 1,879 1,879 1,744 1,795 29,700
2023/08/14 1,883 1,908 1,857 1,879 15,800
2023/08/10 1,927 1,927 1,842 1,898 65,800
2023/08/09 1,880 1,930 1,880 1,909 13,400
2023/08/08 1,950 1,954 1,880 1,880 12,000
2023/08/07 1,915 1,990 1,885 1,920 20,900
2023/08/04 1,893 1,915 1,865 1,915 12,900
2023/08/03 1,860 1,969 1,860 1,911 36,600
2023/08/02 1,886 1,900 1,850 1,850 26,300
2023/08/01 1,876 1,879 1,823 1,864 15,900
2023/07/31 1,845 1,869 1,780 1,838 9,400
2023/07/28 1,801 1,849 1,797 1,845 10,300
2023/07/27 1,795 1,840 1,795 1,810 7,500
2023/07/26 1,792 1,813 1,781 1,800 9,100
2023/07/25 1,785 1,806 1,776 1,800 3,400
2023/07/24 1,792 1,825 1,766 1,800 16,400
2023/07/21 1,843 1,848 1,790 1,791 13,600
2023/07/20 1,847 1,880 1,798 1,861 25,700
2023/07/19 1,830 1,878 1,821 1,858 26,100
2023/07/18 1,754 1,811 1,735 1,807 15,600
2023/07/14 1,829 1,829 1,748 1,754 7,500
2023/07/13 1,858 1,858 1,782 1,791 8,400
2023/07/12 1,768 1,830 1,764 1,830 8,200
2023/07/11 1,771 1,804 1,706 1,728 15,700
2023/07/10 1,801 1,804 1,770 1,771 16,400
2023/07/07 1,750 1,792 1,720 1,776 9,300
2023/07/06 1,863 1,866 1,759 1,783 19,100
2023/07/05 1,867 1,920 1,820 1,888 53,600
2023/07/04 1,797 1,863 1,770 1,845 34,800
2023/07/03 1,643 1,842 1,609 1,765 46,400
2023/06/30 1,638 1,644 1,613 1,643 4,900
2023/06/29 1,659 1,659 1,624 1,638 3,000
2023/06/28 1,681 1,681 1,616 1,640 8,600
2023/06/27 1,660 1,660 1,640 1,649 3,200
2023/06/26 1,690 1,690 1,644 1,673 7,600
2023/06/23 1,731 1,737 1,690 1,691 6,900
2023/06/22 1,736 1,736 1,710 1,722 5,700
2023/06/21 1,731 1,742 1,715 1,730 5,700
2023/06/20 1,688 1,726 1,680 1,721 6,000
2023/06/19 1,687 1,733 1,671 1,703 12,800
2023/06/16 1,623 1,688 1,623 1,674 7,400
2023/06/15 1,682 1,690 1,631 1,638 5,600
2023/06/14 1,670 1,690 1,670 1,673 4,700
2023/06/13 1,654 1,688 1,654 1,672 7,400
2023/06/12 1,606 1,655 1,606 1,647 5,000
2023/06/09 1,635 1,635 1,580 1,610 8,300
2023/06/08 1,643 1,664 1,610 1,611 7,900
2023/06/07 1,674 1,684 1,620 1,651 8,900
2023/06/06 1,670 1,686 1,665 1,686 3,400
2023/06/05 1,679 1,703 1,674 1,689 3,100
2023/06/02 1,671 1,705 1,671 1,679 3,600
2023/06/01 1,674 1,711 1,671 1,672 2,100
2023/05/31 1,679 1,710 1,671 1,691 4,700
2023/05/30 1,631 1,700 1,626 1,700 6,300
2023/05/29 1,745 1,745 1,624 1,648 16,900
2023/05/26 1,763 1,763 1,702 1,712 5,700
2023/05/25 1,780 1,780 1,744 1,745 9,600
2023/05/24 1,749 1,825 1,749 1,785 7,100
2023/05/23 1,780 1,790 1,747 1,760 9,500
2023/05/22 1,754 1,799 1,754 1,787 6,500
2023/05/19 1,775 1,793 1,752 1,752 9,500
2023/05/18 1,799 1,802 1,766 1,794 6,900
2023/05/17 1,728 1,820 1,728 1,766 29,300
2023/05/16 1,777 1,780 1,696 1,729 17,800
2023/05/15 1,740 1,777 1,726 1,737 18,600
2023/05/12 1,725 1,787 1,725 1,740 10,200
2023/05/11 1,718 1,786 1,718 1,724 3,600
2023/05/10 1,738 1,754 1,701 1,720 12,700
2023/05/09 1,694 1,850 1,685 1,745 31,900
2023/05/08 1,633 1,673 1,633 1,672 3,200
2023/05/02 1,610 1,633 1,603 1,633 4,500
2023/05/01 1,575 1,668 1,575 1,630 13,400
2023/04/28 1,580 1,580 1,526 1,575 13,800
2023/04/27 1,598 1,601 1,573 1,573 5,300
2023/04/26 1,595 1,624 1,595 1,598 7,300
2023/04/25 1,602 1,638 1,595 1,603 10,500
2023/04/24 1,612 1,638 1,601 1,601 12,600
2023/04/21 1,683 1,685 1,609 1,617 32,000
2023/04/20 1,697 1,709 1,685 1,693 4,800
2023/04/19 1,686 1,700 1,680 1,692 5,500
2023/04/18 1,689 1,727 1,681 1,686 10,200
2023/04/17 1,734 1,734 1,685 1,700 4,900
2023/04/14 1,679 1,727 1,679 1,718 6,000
2023/04/13 1,700 1,700 1,667 1,699 9,700
2023/04/12 1,704 1,716 1,690 1,693 6,800
2023/04/11 1,690 1,732 1,690 1,704 5,000
2023/04/10 1,702 1,735 1,694 1,694 7,600
2023/04/07 1,758 1,764 1,661 1,689 32,300
2023/04/06 1,820 1,824 1,751 1,759 19,700
2023/04/05 1,878 1,880 1,822 1,823 23,300
2023/04/04 1,891 1,891 1,872 1,875 9,700
2023/04/03 1,930 1,950 1,902 1,902 8,600
2023/03/31 1,910 1,920 1,882 1,890 8,500
2023/03/30 1,900 1,947 1,900 1,900 8,700
2023/03/29 1,873 1,912 1,870 1,900 10,800
2023/03/28 1,945 1,946 1,870 1,879 28,000
2023/03/27 1,993 2,011 1,945 1,945 20,500
2023/03/24 1,955 2,026 1,931 1,993 38,500
2023/03/23 1,969 1,971 1,938 1,960 16,300
2023/03/22 2,011 2,072 1,992 1,996 29,200
2023/03/20 2,015 2,097 1,984 1,984 42,200
2023/03/17 1,921 2,057 1,920 1,994 50,400
2023/03/16 1,942 1,959 1,912 1,914 18,800
2023/03/15 1,992 2,015 1,982 1,982 12,500
2023/03/14 1,977 2,037 1,955 1,955 33,200
2023/03/13 1,980 2,015 1,951 1,959 26,100
2023/03/10 2,015 2,111 1,990 2,035 61,000
2023/03/09 2,035 2,035 1,980 2,016 27,600
2023/03/08 1,999 2,060 1,964 2,026 63,000
2023/03/07 1,968 2,020 1,950 1,977 44,100
2023/03/06 1,882 1,972 1,882 1,942 36,300
2023/03/03 1,857 1,861 1,830 1,836 15,500
2023/03/02 1,852 1,885 1,850 1,856 6,100
2023/03/01 1,898 1,949 1,862 1,864 15,800
2023/02/28 1,845 1,912 1,845 1,884 15,600
2023/02/27 1,838 1,859 1,833 1,845 7,400
2023/02/24 1,867 1,867 1,835 1,865 17,200
2023/02/22 1,915 1,915 1,851 1,862 30,700
2023/02/21 1,913 1,960 1,913 1,922 13,000
2023/02/20 1,900 1,947 1,884 1,913 18,000
2023/02/17 1,949 1,972 1,880 1,902 87,600
2023/02/16 2,008 2,028 1,955 1,958 55,000
2023/02/15 2,090 2,125 1,998 2,008 115,300
2023/02/14 2,146 2,200 2,118 2,190 139,300
2023/02/13 2,110 2,124 2,070 2,096 40,800
2023/02/10 2,077 2,101 2,052 2,052 19,900
2023/02/09 2,014 2,076 2,010 2,054 13,600
2023/02/08 2,000 2,030 1,976 2,014 28,200
2023/02/07 2,057 2,057 2,002 2,004 35,100
2023/02/06 2,068 2,076 2,042 2,049 22,800
2023/02/03 2,101 2,139 2,065 2,068 35,400
2023/02/02 2,060 2,098 2,021 2,087 42,000
2023/02/01 2,062 2,114 2,055 2,056 47,300
2023/01/31 2,083 2,091 2,052 2,055 25,400
2023/01/30 2,079 2,105 2,071 2,085 34,800
2023/01/27 2,065 2,112 2,065 2,071 38,100
2023/01/26 2,091 2,115 2,058 2,061 50,700
2023/01/25 2,076 2,111 2,051 2,092 55,500
2023/01/24 2,112 2,126 2,074 2,079 155,800
2023/01/23 2,252 2,259 2,152 2,182 77,100
2023/01/20 2,226 2,242 2,173 2,228 44,100
2023/01/19 2,205 2,225 2,199 2,199 98,800
2023/01/18 2,289 2,300 2,202 2,203 86,500
2023/01/17 2,362 2,380 2,302 2,315 17,700
2023/01/16 2,396 2,400 2,333 2,395 11,200
2023/01/13 2,418 2,440 2,380 2,396 12,000
2023/01/12 2,522 2,546 2,400 2,413 15,800
2023/01/11 2,691 2,747 2,470 2,510 45,000
2023/01/10 2,316 2,650 2,251 2,591 61,000
2023/01/06 2,356 2,499 2,300 2,466 12,300
2023/01/05 2,446 2,491 2,350 2,381 7,000
2023/01/04 2,556 2,709 2,411 2,447 37,600

このページの先頭へ