エフビー介護サービス(9220)の株価時系列情報
エフビー介護サービス(9220)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,097 | 1,097 | 1,097 | 1,097 | 200 |
| 2024/05/01 | 1,095 | 1,104 | 1,095 | 1,104 | 700 |
| 2024/04/30 | 1,099 | 1,103 | 1,074 | 1,099 | 8,300 |
| 2024/04/26 | 1,098 | 1,109 | 1,098 | 1,105 | 1,400 |
| 2024/04/25 | 1,106 | 1,107 | 1,104 | 1,107 | 600 |
| 2024/04/24 | 1,103 | 1,107 | 1,093 | 1,106 | 1,400 |
| 2024/04/23 | 1,098 | 1,104 | 1,098 | 1,103 | 600 |
| 2024/04/22 | 1,094 | 1,099 | 1,094 | 1,099 | 600 |
| 2024/04/19 | 1,101 | 1,101 | 1,085 | 1,094 | 3,400 |
| 2024/04/18 | 1,101 | 1,104 | 1,101 | 1,101 | 600 |
| 2024/04/17 | 1,109 | 1,109 | 1,101 | 1,101 | 2,000 |
| 2024/04/16 | 1,109 | 1,114 | 1,103 | 1,112 | 1,500 |
| 2024/04/15 | 1,107 | 1,109 | 1,105 | 1,109 | 1,700 |
| 2024/04/12 | 1,110 | 1,119 | 1,107 | 1,107 | 400 |
| 2024/04/11 | 1,101 | 1,109 | 1,098 | 1,107 | 1,700 |
| 2024/04/10 | 1,100 | 1,109 | 1,099 | 1,108 | 3,600 |
| 2024/04/09 | 1,103 | 1,104 | 1,098 | 1,104 | 1,500 |
| 2024/04/08 | 1,119 | 1,119 | 1,099 | 1,103 | 3,500 |
| 2024/04/05 | 1,112 | 1,115 | 1,107 | 1,107 | 1,200 |
| 2024/04/04 | 1,116 | 1,116 | 1,111 | 1,112 | 3,100 |
| 2024/04/03 | 1,123 | 1,124 | 1,113 | 1,113 | 1,200 |
| 2024/04/02 | 1,118 | 1,124 | 1,118 | 1,124 | 200 |
| 2024/04/01 | 1,125 | 1,132 | 1,123 | 1,123 | 4,100 |
| 2024/03/29 | 1,133 | 1,141 | 1,130 | 1,132 | 3,300 |
| 2024/03/28 | 1,130 | 1,145 | 1,130 | 1,145 | 1,400 |
| 2024/03/27 | 1,118 | 1,140 | 1,118 | 1,140 | 2,900 |
| 2024/03/26 | 1,138 | 1,138 | 1,129 | 1,129 | 1,900 |
| 2024/03/25 | 1,121 | 1,135 | 1,121 | 1,131 | 2,000 |
| 2024/03/22 | 1,117 | 1,119 | 1,117 | 1,119 | 200 |
| 2024/03/21 | 1,118 | 1,124 | 1,114 | 1,124 | 2,000 |
| 2024/03/19 | 1,109 | 1,118 | 1,109 | 1,118 | 1,900 |
| 2024/03/18 | 1,102 | 1,119 | 1,102 | 1,109 | 3,700 |
| 2024/03/15 | 1,103 | 1,110 | 1,103 | 1,108 | 500 |
| 2024/03/14 | 1,102 | 1,103 | 1,102 | 1,103 | 1,100 |
| 2024/03/13 | 1,102 | 1,113 | 1,100 | 1,102 | 2,600 |
| 2024/03/12 | 1,102 | 1,102 | 1,101 | 1,102 | 400 |
| 2024/03/11 | 1,113 | 1,113 | 1,102 | 1,103 | 1,700 |
| 2024/03/08 | 1,101 | 1,116 | 1,101 | 1,116 | 3,500 |
| 2024/03/07 | 1,116 | 1,116 | 1,106 | 1,106 | 1,100 |
| 2024/03/06 | 1,110 | 1,116 | 1,104 | 1,116 | 800 |
| 2024/03/05 | 1,117 | 1,117 | 1,107 | 1,117 | 400 |
| 2024/03/04 | 1,112 | 1,117 | 1,106 | 1,112 | 1,600 |
| 2024/03/01 | 1,112 | 1,112 | 1,104 | 1,112 | 1,400 |
| 2024/02/29 | 1,116 | 1,116 | 1,104 | 1,104 | 2,700 |
| 2024/02/28 | 1,097 | 1,114 | 1,096 | 1,114 | 5,000 |
| 2024/02/27 | 1,103 | 1,103 | 1,094 | 1,095 | 5,100 |
| 2024/02/26 | 1,092 | 1,101 | 1,084 | 1,096 | 16,200 |
| 2024/02/22 | 1,105 | 1,105 | 1,090 | 1,090 | 7,500 |
| 2024/02/21 | 1,093 | 1,099 | 1,092 | 1,092 | 1,700 |
| 2024/02/20 | 1,095 | 1,097 | 1,093 | 1,093 | 4,100 |
| 2024/02/19 | 1,094 | 1,110 | 1,087 | 1,094 | 14,000 |
| 2024/02/16 | 1,094 | 1,113 | 1,085 | 1,110 | 10,200 |
| 2024/02/15 | 1,103 | 1,120 | 1,085 | 1,102 | 19,000 |
| 2024/02/14 | 1,126 | 1,129 | 1,120 | 1,129 | 3,800 |
| 2024/02/13 | 1,138 | 1,138 | 1,112 | 1,136 | 5,100 |
| 2024/02/09 | 1,148 | 1,148 | 1,125 | 1,125 | 4,600 |
| 2024/02/08 | 1,133 | 1,151 | 1,130 | 1,151 | 5,700 |
| 2024/02/07 | 1,147 | 1,147 | 1,131 | 1,142 | 4,500 |
| 2024/02/06 | 1,120 | 1,131 | 1,120 | 1,130 | 2,900 |
| 2024/02/05 | 1,120 | 1,129 | 1,116 | 1,120 | 2,000 |
| 2024/02/02 | 1,120 | 1,133 | 1,106 | 1,120 | 7,700 |
| 2024/02/01 | 1,134 | 1,142 | 1,110 | 1,140 | 6,000 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,145 | 3,300 |
| 2024/01/30 | 1,134 | 1,159 | 1,134 | 1,159 | 6,600 |
| 2024/01/29 | 1,140 | 1,140 | 1,118 | 1,134 | 9,900 |
| 2024/01/26 | 1,119 | 1,138 | 1,119 | 1,136 | 4,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,117 | 3,900 |
| 2024/01/24 | 1,103 | 1,112 | 1,103 | 1,103 | 2,100 |
| 2024/01/23 | 1,114 | 1,116 | 1,100 | 1,103 | 4,300 |
| 2024/01/22 | 1,088 | 1,111 | 1,088 | 1,104 | 5,700 |
| 2024/01/19 | 1,085 | 1,098 | 1,085 | 1,088 | 8,200 |
| 2024/01/18 | 1,100 | 1,125 | 1,090 | 1,096 | 2,700 |
| 2024/01/17 | 1,090 | 1,109 | 1,090 | 1,104 | 8,000 |
| 2024/01/16 | 1,095 | 1,110 | 1,092 | 1,105 | 11,300 |
| 2024/01/15 | 1,113 | 1,114 | 1,102 | 1,102 | 5,700 |
| 2024/01/12 | 1,103 | 1,103 | 1,085 | 1,090 | 4,900 |
| 2024/01/11 | 1,114 | 1,114 | 1,084 | 1,103 | 8,100 |
| 2024/01/10 | 1,125 | 1,127 | 1,118 | 1,120 | 2,800 |
| 2024/01/09 | 1,135 | 1,137 | 1,120 | 1,124 | 4,600 |
| 2024/01/05 | 1,165 | 1,165 | 1,114 | 1,120 | 5,200 |
| 2024/01/04 | 1,130 | 1,188 | 1,112 | 1,151 | 25,100 |
| 2023/12/29 | 1,085 | 1,109 | 1,085 | 1,100 | 4,900 |
| 2023/12/28 | 1,083 | 1,085 | 1,076 | 1,085 | 2,800 |
| 2023/12/27 | 1,061 | 1,074 | 1,061 | 1,067 | 4,500 |
| 2023/12/26 | 1,060 | 1,073 | 1,060 | 1,065 | 7,400 |
| 2023/12/25 | 1,056 | 1,072 | 1,056 | 1,071 | 8,900 |
| 2023/12/22 | 1,051 | 1,056 | 1,050 | 1,053 | 3,800 |
| 2023/12/21 | 1,060 | 1,078 | 1,051 | 1,051 | 3,100 |
| 2023/12/20 | 1,055 | 1,084 | 1,052 | 1,064 | 12,300 |
| 2023/12/19 | 1,058 | 1,058 | 1,047 | 1,055 | 2,900 |
| 2023/12/18 | 1,049 | 1,062 | 1,046 | 1,060 | 10,100 |
| 2023/12/15 | 1,042 | 1,050 | 1,040 | 1,049 | 2,600 |
| 2023/12/14 | 1,048 | 1,048 | 1,043 | 1,044 | 1,400 |
| 2023/12/13 | 1,048 | 1,050 | 1,046 | 1,050 | 2,300 |
| 2023/12/12 | 1,051 | 1,051 | 1,047 | 1,048 | 1,100 |
| 2023/12/11 | 1,053 | 1,055 | 1,053 | 1,055 | 200 |
| 2023/12/08 | 1,046 | 1,048 | 1,045 | 1,045 | 3,900 |
| 2023/12/07 | 1,054 | 1,054 | 1,047 | 1,047 | 2,300 |
| 2023/12/06 | 1,061 | 1,063 | 1,052 | 1,059 | 2,800 |
| 2023/12/05 | 1,060 | 1,060 | 1,054 | 1,057 | 2,100 |
| 2023/12/04 | 1,065 | 1,065 | 1,052 | 1,065 | 3,600 |
| 2023/12/01 | 1,062 | 1,068 | 1,059 | 1,067 | 2,200 |
| 2023/11/30 | 1,068 | 1,070 | 1,057 | 1,069 | 6,600 |
| 2023/11/29 | 1,053 | 1,060 | 1,051 | 1,060 | 2,700 |
| 2023/11/28 | 1,053 | 1,056 | 1,053 | 1,053 | 2,600 |
| 2023/11/27 | 1,055 | 1,055 | 1,048 | 1,050 | 3,100 |
| 2023/11/24 | 1,050 | 1,057 | 1,047 | 1,047 | 3,700 |
| 2023/11/22 | 1,057 | 1,058 | 1,051 | 1,051 | 2,700 |
| 2023/11/21 | 1,047 | 1,054 | 1,046 | 1,053 | 2,700 |
| 2023/11/20 | 1,045 | 1,055 | 1,045 | 1,050 | 4,000 |
| 2023/11/17 | 1,045 | 1,051 | 1,043 | 1,045 | 6,600 |
| 2023/11/16 | 1,068 | 1,076 | 1,046 | 1,046 | 14,800 |
| 2023/11/15 | 1,100 | 1,100 | 1,051 | 1,068 | 19,600 |
| 2023/11/14 | 1,089 | 1,089 | 1,070 | 1,074 | 7,700 |
| 2023/11/13 | 1,086 | 1,093 | 1,081 | 1,087 | 1,800 |
| 2023/11/10 | 1,076 | 1,081 | 1,076 | 1,081 | 1,200 |
| 2023/11/09 | 1,061 | 1,076 | 1,061 | 1,076 | 3,100 |
| 2023/11/08 | 1,084 | 1,084 | 1,061 | 1,067 | 4,600 |
| 2023/11/07 | 1,072 | 1,072 | 1,062 | 1,071 | 700 |
| 2023/11/06 | 1,064 | 1,070 | 1,063 | 1,069 | 1,600 |
| 2023/11/02 | 1,061 | 1,063 | 1,050 | 1,062 | 1,100 |
| 2023/11/01 | 1,056 | 1,058 | 1,054 | 1,058 | 1,100 |
| 2023/10/31 | 1,063 | 1,063 | 1,046 | 1,048 | 1,700 |
| 2023/10/30 | 1,061 | 1,064 | 1,041 | 1,055 | 2,400 |
| 2023/10/27 | 1,048 | 1,063 | 1,048 | 1,060 | 1,200 |
| 2023/10/26 | 1,041 | 1,048 | 1,041 | 1,048 | 1,300 |
| 2023/10/25 | 1,051 | 1,066 | 1,045 | 1,058 | 4,700 |
| 2023/10/24 | 1,043 | 1,048 | 1,022 | 1,048 | 4,600 |
| 2023/10/23 | 1,048 | 1,048 | 1,034 | 1,043 | 1,200 |
| 2023/10/20 | 1,042 | 1,048 | 1,037 | 1,048 | 1,100 |
| 2023/10/19 | 1,042 | 1,054 | 1,042 | 1,053 | 600 |
| 2023/10/18 | 1,037 | 1,053 | 1,037 | 1,053 | 500 |
| 2023/10/17 | 1,037 | 1,066 | 1,037 | 1,037 | 15,000 |
| 2023/10/16 | 1,050 | 1,051 | 1,036 | 1,037 | 3,700 |
| 2023/10/13 | 1,063 | 1,065 | 1,051 | 1,053 | 2,800 |
| 2023/10/12 | 1,078 | 1,078 | 1,058 | 1,070 | 600 |
| 2023/10/11 | 1,071 | 1,085 | 1,060 | 1,085 | 1,700 |
| 2023/10/10 | 1,069 | 1,069 | 1,050 | 1,061 | 3,600 |
| 2023/10/06 | 1,065 | 1,069 | 1,060 | 1,060 | 1,300 |
| 2023/10/05 | 1,048 | 1,061 | 1,047 | 1,060 | 4,400 |
| 2023/10/04 | 1,070 | 1,070 | 1,047 | 1,047 | 7,900 |
| 2023/10/03 | 1,088 | 1,089 | 1,079 | 1,080 | 2,400 |
| 2023/10/02 | 1,105 | 1,105 | 1,083 | 1,099 | 2,100 |
| 2023/09/29 | 1,091 | 1,091 | 1,071 | 1,075 | 2,300 |
| 2023/09/28 | 1,095 | 1,095 | 1,086 | 1,095 | 1,700 |
| 2023/09/27 | 1,089 | 1,096 | 1,078 | 1,090 | 2,800 |
| 2023/09/26 | 1,101 | 1,110 | 1,088 | 1,090 | 3,700 |
| 2023/09/25 | 1,108 | 1,108 | 1,090 | 1,105 | 8,600 |
| 2023/09/22 | 1,100 | 1,100 | 1,088 | 1,093 | 1,200 |
| 2023/09/21 | 1,104 | 1,104 | 1,099 | 1,100 | 900 |
| 2023/09/20 | 1,108 | 1,108 | 1,096 | 1,104 | 1,000 |
| 2023/09/19 | 1,110 | 1,110 | 1,091 | 1,102 | 5,400 |
| 2023/09/15 | 1,099 | 1,115 | 1,095 | 1,095 | 2,300 |
| 2023/09/14 | 1,100 | 1,118 | 1,096 | 1,109 | 1,200 |
| 2023/09/13 | 1,091 | 1,102 | 1,091 | 1,096 | 1,000 |
| 2023/09/12 | 1,087 | 1,090 | 1,085 | 1,088 | 2,500 |
| 2023/09/11 | 1,086 | 1,100 | 1,086 | 1,088 | 4,200 |
| 2023/09/08 | 1,100 | 1,113 | 1,092 | 1,092 | 6,400 |
| 2023/09/07 | 1,100 | 1,103 | 1,099 | 1,103 | 2,600 |
| 2023/09/06 | 1,099 | 1,110 | 1,098 | 1,100 | 4,000 |
| 2023/09/05 | 1,096 | 1,101 | 1,092 | 1,100 | 1,800 |
| 2023/09/04 | 1,101 | 1,101 | 1,088 | 1,091 | 3,200 |
| 2023/09/01 | 1,105 | 1,114 | 1,094 | 1,101 | 3,400 |
| 2023/08/31 | 1,124 | 1,145 | 1,103 | 1,105 | 7,800 |
| 2023/08/30 | 1,089 | 1,144 | 1,084 | 1,111 | 6,400 |
| 2023/08/29 | 1,086 | 1,088 | 1,080 | 1,088 | 1,200 |
| 2023/08/28 | 1,075 | 1,083 | 1,075 | 1,080 | 1,400 |
| 2023/08/25 | 1,070 | 1,085 | 1,066 | 1,075 | 3,300 |
| 2023/08/24 | 1,086 | 1,086 | 1,070 | 1,081 | 1,600 |
| 2023/08/23 | 1,069 | 1,086 | 1,067 | 1,086 | 2,700 |
| 2023/08/22 | 1,072 | 1,078 | 1,065 | 1,077 | 2,300 |
| 2023/08/21 | 1,074 | 1,075 | 1,065 | 1,072 | 3,500 |
| 2023/08/18 | 1,069 | 1,080 | 1,062 | 1,079 | 5,700 |
| 2023/08/17 | 1,080 | 1,091 | 1,066 | 1,091 | 14,500 |
| 2023/08/16 | 1,103 | 1,108 | 1,081 | 1,081 | 5,600 |
| 2023/08/15 | 1,124 | 1,143 | 1,105 | 1,105 | 19,400 |
| 2023/08/14 | 1,121 | 1,152 | 1,103 | 1,149 | 58,300 |
| 2023/08/10 | 1,011 | 1,021 | 1,005 | 1,008 | 6,800 |
| 2023/08/09 | 1,015 | 1,016 | 1,013 | 1,013 | 1,700 |
| 2023/08/08 | 1,014 | 1,017 | 1,014 | 1,016 | 2,100 |
| 2023/08/07 | 1,013 | 1,016 | 1,010 | 1,010 | 7,000 |
| 2023/08/04 | 1,014 | 1,015 | 1,013 | 1,013 | 3,900 |
| 2023/08/03 | 1,018 | 1,027 | 1,010 | 1,014 | 5,600 |
| 2023/08/02 | 1,015 | 1,020 | 1,013 | 1,017 | 2,600 |
| 2023/08/01 | 1,015 | 1,018 | 1,014 | 1,015 | 2,500 |
| 2023/07/31 | 1,015 | 1,016 | 1,014 | 1,015 | 2,100 |
| 2023/07/28 | 1,015 | 1,015 | 1,012 | 1,012 | 2,100 |
| 2023/07/27 | 1,015 | 1,018 | 1,014 | 1,018 | 1,100 |
| 2023/07/26 | 1,014 | 1,019 | 1,012 | 1,015 | 1,600 |
| 2023/07/25 | 1,017 | 1,017 | 1,014 | 1,014 | 1,300 |
| 2023/07/24 | 1,016 | 1,017 | 1,016 | 1,016 | 1,400 |
| 2023/07/21 | 1,011 | 1,020 | 1,011 | 1,016 | 1,900 |
| 2023/07/20 | 1,010 | 1,012 | 1,010 | 1,011 | 2,300 |
| 2023/07/19 | 1,010 | 1,014 | 1,010 | 1,010 | 6,200 |
| 2023/07/18 | 1,015 | 1,015 | 1,010 | 1,010 | 2,900 |
| 2023/07/14 | 1,010 | 1,014 | 1,010 | 1,011 | 1,400 |
| 2023/07/13 | 1,010 | 1,013 | 1,010 | 1,013 | 1,400 |
| 2023/07/12 | 1,014 | 1,015 | 1,010 | 1,010 | 2,300 |
| 2023/07/11 | 1,016 | 1,016 | 1,014 | 1,014 | 1,100 |
| 2023/07/10 | 1,017 | 1,017 | 1,015 | 1,016 | 3,400 |