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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,019 | 1,083 | 974 | 1,077 | 222,700 |
| 2024/08/15 | 942 | 998 | 915 | 996 | 467,400 |
| 2024/08/14 | 1,091 | 1,109 | 1,042 | 1,062 | 312,800 |
| 2024/08/13 | 1,000 | 1,053 | 990 | 1,032 | 210,800 |
| 2024/08/09 | 900 | 968 | 885 | 942 | 204,100 |
| 2024/08/08 | 900 | 911 | 869 | 890 | 105,100 |
| 2024/08/07 | 863 | 945 | 850 | 915 | 272,000 |
| 2024/08/06 | 816 | 908 | 816 | 908 | 343,500 |
| 2024/08/05 | 885 | 926 | 735 | 763 | 552,100 |
| 2024/08/02 | 1,070 | 1,081 | 1,013 | 1,035 | 196,000 |
| 2024/08/01 | 1,277 | 1,277 | 1,150 | 1,152 | 159,900 |
| 2024/07/31 | 1,278 | 1,283 | 1,243 | 1,273 | 59,800 |
| 2024/07/30 | 1,272 | 1,299 | 1,260 | 1,291 | 49,800 |
| 2024/07/29 | 1,241 | 1,263 | 1,237 | 1,249 | 30,700 |
| 2024/07/26 | 1,250 | 1,256 | 1,217 | 1,217 | 37,400 |
| 2024/07/25 | 1,250 | 1,250 | 1,212 | 1,225 | 65,500 |
| 2024/07/24 | 1,300 | 1,340 | 1,271 | 1,273 | 66,900 |
| 2024/07/23 | 1,275 | 1,308 | 1,275 | 1,289 | 52,100 |
| 2024/07/22 | 1,297 | 1,297 | 1,237 | 1,255 | 39,300 |
| 2024/07/19 | 1,284 | 1,297 | 1,260 | 1,267 | 49,200 |
| 2024/07/18 | 1,296 | 1,310 | 1,288 | 1,291 | 47,500 |
| 2024/07/17 | 1,331 | 1,389 | 1,315 | 1,315 | 60,900 |
| 2024/07/16 | 1,353 | 1,356 | 1,291 | 1,301 | 89,500 |
| 2024/07/12 | 1,261 | 1,363 | 1,260 | 1,323 | 110,800 |
| 2024/07/11 | 1,225 | 1,273 | 1,214 | 1,254 | 77,400 |
| 2024/07/10 | 1,252 | 1,260 | 1,201 | 1,211 | 111,300 |
| 2024/07/09 | 1,250 | 1,263 | 1,233 | 1,244 | 82,300 |
| 2024/07/08 | 1,310 | 1,310 | 1,256 | 1,263 | 117,000 |
| 2024/07/05 | 1,318 | 1,329 | 1,303 | 1,315 | 38,800 |
| 2024/07/04 | 1,328 | 1,328 | 1,298 | 1,313 | 70,900 |
| 2024/07/03 | 1,363 | 1,365 | 1,309 | 1,327 | 110,500 |
| 2024/07/02 | 1,410 | 1,439 | 1,370 | 1,372 | 94,600 |
| 2024/07/01 | 1,478 | 1,480 | 1,397 | 1,418 | 119,000 |
| 2024/06/28 | 1,431 | 1,589 | 1,431 | 1,474 | 326,800 |
| 2024/06/27 | 1,404 | 1,424 | 1,388 | 1,401 | 61,700 |
| 2024/06/26 | 1,450 | 1,464 | 1,401 | 1,406 | 71,700 |
| 2024/06/25 | 1,331 | 1,440 | 1,322 | 1,434 | 114,800 |
| 2024/06/24 | 1,348 | 1,368 | 1,320 | 1,326 | 63,100 |
| 2024/06/21 | 1,280 | 1,343 | 1,280 | 1,336 | 95,100 |
| 2024/06/20 | 1,237 | 1,298 | 1,237 | 1,280 | 39,100 |
| 2024/06/19 | 1,284 | 1,284 | 1,234 | 1,238 | 83,500 |
| 2024/06/18 | 1,247 | 1,327 | 1,243 | 1,310 | 127,800 |
| 2024/06/17 | 1,245 | 1,245 | 1,206 | 1,225 | 164,400 |
| 2024/06/14 | 1,237 | 1,287 | 1,217 | 1,257 | 157,200 |
| 2024/06/13 | 1,335 | 1,352 | 1,262 | 1,262 | 207,400 |
| 2024/06/12 | 1,381 | 1,398 | 1,325 | 1,330 | 102,500 |
| 2024/06/11 | 1,405 | 1,455 | 1,381 | 1,390 | 99,200 |
| 2024/06/10 | 1,354 | 1,407 | 1,348 | 1,399 | 73,000 |
| 2024/06/07 | 1,389 | 1,407 | 1,365 | 1,369 | 71,400 |
| 2024/06/06 | 1,450 | 1,475 | 1,388 | 1,390 | 62,400 |
| 2024/06/05 | 1,468 | 1,514 | 1,435 | 1,436 | 121,800 |
| 2024/06/04 | 1,456 | 1,485 | 1,435 | 1,438 | 95,800 |
| 2024/06/03 | 1,401 | 1,474 | 1,386 | 1,456 | 128,100 |
| 2024/05/31 | 1,329 | 1,387 | 1,308 | 1,368 | 128,700 |
| 2024/05/30 | 1,323 | 1,346 | 1,304 | 1,332 | 91,600 |
| 2024/05/29 | 1,430 | 1,430 | 1,345 | 1,350 | 132,200 |
| 2024/05/28 | 1,381 | 1,457 | 1,381 | 1,442 | 95,900 |
| 2024/05/27 | 1,372 | 1,394 | 1,360 | 1,381 | 121,900 |
| 2024/05/24 | 1,421 | 1,435 | 1,350 | 1,356 | 253,800 |
| 2024/05/23 | 1,481 | 1,483 | 1,449 | 1,449 | 85,300 |
| 2024/05/22 | 1,493 | 1,506 | 1,476 | 1,476 | 65,400 |
| 2024/05/21 | 1,537 | 1,542 | 1,474 | 1,475 | 157,200 |
| 2024/05/20 | 1,555 | 1,565 | 1,516 | 1,541 | 155,800 |
| 2024/05/17 | 1,521 | 1,622 | 1,502 | 1,562 | 172,100 |
| 2024/05/16 | 1,731 | 1,798 | 1,495 | 1,534 | 711,500 |
| 2024/05/15 | 1,791 | 1,840 | 1,750 | 1,811 | 317,700 |
| 2024/05/14 | 1,701 | 1,807 | 1,700 | 1,779 | 238,800 |
| 2024/05/13 | 1,627 | 1,730 | 1,627 | 1,717 | 152,700 |
| 2024/05/10 | 1,601 | 1,625 | 1,587 | 1,612 | 159,800 |
| 2024/05/09 | 1,683 | 1,683 | 1,620 | 1,620 | 178,400 |
| 2024/05/08 | 1,691 | 1,712 | 1,684 | 1,690 | 69,700 |
| 2024/05/07 | 1,732 | 1,789 | 1,671 | 1,710 | 278,400 |
| 2024/05/02 | 1,700 | 1,755 | 1,630 | 1,713 | 422,800 |
| 2024/05/01 | 1,717 | 1,751 | 1,681 | 1,681 | 182,900 |
| 2024/04/30 | 1,782 | 1,809 | 1,724 | 1,736 | 137,500 |
| 2024/04/26 | 1,726 | 1,828 | 1,721 | 1,782 | 198,500 |
| 2024/04/25 | 1,728 | 1,729 | 1,728 | 1,728 | 677,000 |
| 2024/04/24 | 1,830 | 1,849 | 1,728 | 1,728 | 741,800 |
| 2024/04/23 | 1,812 | 1,843 | 1,732 | 1,801 | 216,200 |
| 2024/04/22 | 1,746 | 1,908 | 1,724 | 1,806 | 252,500 |
| 2024/04/19 | 1,668 | 1,816 | 1,656 | 1,760 | 412,900 |
| 2024/04/18 | 1,698 | 1,847 | 1,632 | 1,707 | 635,400 |
| 2024/04/17 | 1,928 | 1,999 | 1,818 | 1,818 | 486,000 |
| 2024/04/16 | 2,597 | 2,600 | 2,180 | 2,318 | 245,000 |
| 2024/04/15 | 2,607 | 2,660 | 2,561 | 2,659 | 35,100 |
| 2024/04/12 | 2,687 | 2,759 | 2,601 | 2,657 | 42,400 |
| 2024/04/11 | 2,656 | 2,687 | 2,570 | 2,659 | 57,800 |
| 2024/04/10 | 2,776 | 2,851 | 2,666 | 2,688 | 124,400 |
| 2024/04/09 | 2,490 | 2,817 | 2,465 | 2,772 | 268,800 |
| 2024/04/08 | 2,383 | 2,465 | 2,355 | 2,465 | 49,600 |
| 2024/04/05 | 2,368 | 2,450 | 2,330 | 2,362 | 67,200 |
| 2024/04/04 | 2,449 | 2,500 | 2,403 | 2,437 | 48,300 |
| 2024/04/03 | 2,393 | 2,463 | 2,331 | 2,399 | 61,100 |
| 2024/04/02 | 2,559 | 2,586 | 2,421 | 2,469 | 130,100 |
| 2024/04/01 | 2,400 | 2,565 | 2,370 | 2,547 | 151,600 |
| 2024/03/29 | 2,340 | 2,484 | 2,281 | 2,360 | 51,200 |
| 2024/03/28 | 2,400 | 2,423 | 2,172 | 2,330 | 64,000 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 4,860 | 4,860 | 4,690 | 4,740 | 59,900 |
| 2024/03/26 | 4,990 | 5,050 | 4,915 | 4,915 | 26,300 |
| 2024/03/25 | 5,130 | 5,240 | 4,955 | 5,010 | 44,100 |
| 2024/03/22 | 5,360 | 5,360 | 5,040 | 5,130 | 57,900 |
| 2024/03/21 | 5,310 | 5,470 | 5,190 | 5,310 | 29,300 |
| 2024/03/19 | 5,230 | 5,400 | 5,100 | 5,240 | 42,200 |
| 2024/03/18 | 5,070 | 5,330 | 5,060 | 5,210 | 77,800 |
| 2024/03/15 | 4,865 | 4,910 | 4,720 | 4,820 | 51,500 |
| 2024/03/14 | 5,110 | 5,130 | 4,625 | 4,880 | 135,400 |
| 2024/03/13 | 5,500 | 5,500 | 5,060 | 5,110 | 71,700 |
| 2024/03/12 | 5,320 | 5,580 | 5,220 | 5,510 | 56,500 |
| 2024/03/11 | 4,940 | 5,430 | 4,900 | 5,320 | 68,700 |
| 2024/03/08 | 5,370 | 5,520 | 5,230 | 5,240 | 61,300 |
| 2024/03/07 | 5,470 | 5,650 | 5,090 | 5,370 | 180,700 |
| 2024/03/06 | 4,960 | 5,370 | 4,860 | 5,270 | 94,000 |
| 2024/03/05 | 4,745 | 5,190 | 4,600 | 5,100 | 130,600 |
| 2024/03/04 | 4,720 | 4,855 | 4,565 | 4,790 | 149,100 |
| 2024/03/01 | 4,510 | 4,945 | 4,420 | 4,930 | 169,100 |
| 2024/02/29 | 4,305 | 4,375 | 4,160 | 4,370 | 54,600 |
| 2024/02/28 | 4,380 | 4,535 | 4,305 | 4,335 | 64,300 |
| 2024/02/27 | 4,300 | 4,335 | 4,165 | 4,335 | 90,100 |
| 2024/02/26 | 4,530 | 4,555 | 4,345 | 4,345 | 84,200 |
| 2024/02/22 | 4,630 | 4,690 | 4,480 | 4,535 | 102,600 |
| 2024/02/21 | 4,510 | 4,560 | 4,375 | 4,560 | 73,300 |
| 2024/02/20 | 4,690 | 4,730 | 4,450 | 4,580 | 107,600 |
| 2024/02/19 | 4,480 | 4,720 | 4,285 | 4,645 | 321,000 |
| 2024/02/16 | 4,200 | 4,410 | 4,130 | 4,410 | 397,000 |
| 2024/02/15 | 3,710 | 3,710 | 3,710 | 3,710 | 16,100 |
| 2024/02/14 | 3,015 | 3,105 | 2,927 | 3,010 | 143,600 |
| 2024/02/13 | 3,135 | 3,275 | 3,040 | 3,085 | 136,000 |
| 2024/02/09 | 3,170 | 3,200 | 3,075 | 3,125 | 39,200 |
| 2024/02/08 | 3,100 | 3,200 | 3,020 | 3,165 | 64,000 |
| 2024/02/07 | 3,300 | 3,300 | 3,165 | 3,165 | 44,400 |
| 2024/02/06 | 3,335 | 3,335 | 3,190 | 3,270 | 66,200 |
| 2024/02/05 | 3,245 | 3,380 | 3,225 | 3,320 | 126,500 |
| 2024/02/02 | 3,165 | 3,295 | 3,140 | 3,210 | 113,500 |
| 2024/02/01 | 3,050 | 3,130 | 2,942 | 3,035 | 145,700 |
| 2024/01/31 | 3,040 | 3,075 | 2,949 | 3,055 | 89,800 |
| 2024/01/30 | 3,100 | 3,165 | 2,920 | 3,105 | 190,600 |
| 2024/01/29 | 2,819 | 2,993 | 2,819 | 2,928 | 75,900 |
| 2024/01/26 | 2,874 | 2,911 | 2,779 | 2,812 | 40,000 |
| 2024/01/25 | 2,883 | 2,911 | 2,823 | 2,850 | 65,900 |
| 2024/01/24 | 2,999 | 3,055 | 2,847 | 2,933 | 229,300 |
| 2024/01/23 | 2,926 | 2,926 | 2,791 | 2,807 | 95,000 |
| 2024/01/22 | 2,842 | 2,953 | 2,755 | 2,910 | 126,100 |
| 2024/01/19 | 2,710 | 2,855 | 2,710 | 2,815 | 182,000 |
| 2024/01/18 | 2,660 | 2,740 | 2,584 | 2,618 | 148,800 |
| 2024/01/17 | 2,555 | 2,665 | 2,521 | 2,624 | 177,200 |
| 2024/01/16 | 2,765 | 2,765 | 2,511 | 2,581 | 554,600 |
| 2024/01/15 | 2,085 | 2,272 | 2,080 | 2,265 | 82,400 |
| 2024/01/12 | 2,142 | 2,142 | 2,055 | 2,086 | 32,500 |
| 2024/01/11 | 2,119 | 2,182 | 2,095 | 2,153 | 24,500 |
| 2024/01/10 | 2,057 | 2,125 | 2,057 | 2,098 | 24,200 |
| 2024/01/09 | 2,100 | 2,146 | 2,027 | 2,055 | 68,800 |
| 2024/01/05 | 2,120 | 2,120 | 1,956 | 2,090 | 58,400 |
| 2024/01/04 | 2,150 | 2,176 | 2,049 | 2,118 | 45,300 |