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
2026/06/12 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

このページの先頭へ