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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,003 | 1,044 | 1,003 | 1,044 | 11,100 |
| 2025/06/16 | 1,006 | 1,006 | 1,003 | 1,003 | 700 |
| 2025/06/13 | 1,009 | 1,015 | 995 | 1,015 | 7,900 |
| 2025/06/12 | 1,000 | 1,001 | 1,000 | 1,001 | 400 |
| 2025/06/11 | 999 | 1,000 | 995 | 997 | 6,800 |
| 2025/06/10 | 1,000 | 1,000 | 993 | 1,000 | 900 |
| 2025/06/09 | 998 | 1,000 | 993 | 1,000 | 2,500 |
| 2025/06/06 | 990 | 998 | 990 | 990 | 700 |
| 2025/06/05 | 998 | 998 | 983 | 984 | 800 |
| 2025/06/04 | 991 | 998 | 980 | 998 | 2,300 |
| 2025/06/03 | 992 | 992 | 991 | 991 | 700 |
| 2025/06/02 | 986 | 992 | 976 | 992 | 3,600 |
| 2025/05/30 | 970 | 990 | 970 | 973 | 1,700 |
| 2025/05/29 | 978 | 980 | 975 | 977 | 2,800 |
| 2025/05/28 | 977 | 989 | 971 | 989 | 3,900 |
| 2025/05/27 | 977 | 977 | 962 | 977 | 5,800 |
| 2025/05/26 | 966 | 985 | 966 | 976 | 1,900 |
| 2025/05/23 | 984 | 984 | 971 | 971 | 1,100 |
| 2025/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2025/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/05/20 | 1,000 | 1,000 | 986 | 999 | 600 |
| 2025/05/19 | 997 | 1,000 | 986 | 988 | 2,200 |
| 2025/05/16 | 982 | 996 | 973 | 996 | 16,900 |
| 2025/05/15 | 954 | 954 | 940 | 940 | 6,200 |
| 2025/05/14 | 953 | 953 | 949 | 949 | 400 |
| 2025/05/13 | 950 | 950 | 950 | 950 | 200 |
| 2025/05/12 | 940 | 959 | 940 | 959 | 2,400 |
| 2025/05/09 | 933 | 933 | 933 | 933 | 100 |
| 2025/05/08 | 933 | 933 | 933 | 933 | 100 |
| 2025/05/07 | 929 | 929 | 929 | 929 | 700 |
| 2025/05/02 | 969 | 969 | 930 | 930 | 2,500 |
| 2025/05/01 | 955 | 955 | 954 | 954 | 300 |
| 2025/04/30 | 961 | 969 | 944 | 950 | 2,000 |
| 2025/04/28 | 935 | 960 | 935 | 960 | 1,500 |
| 2025/04/25 | 935 | 935 | 934 | 934 | 300 |
| 2025/04/24 | 935 | 948 | 929 | 948 | 2,300 |
| 2025/04/23 | 932 | 1,013 | 920 | 920 | 107,700 |
| 2025/04/22 | 936 | 936 | 930 | 931 | 1,000 |
| 2025/04/21 | 936 | 936 | 936 | 936 | 100 |
| 2025/04/16 | 950 | 963 | 935 | 937 | 900 |
| 2025/04/15 | 970 | 970 | 970 | 970 | 1,200 |
| 2025/04/14 | 920 | 964 | 920 | 959 | 3,700 |
| 2025/04/11 | 909 | 909 | 909 | 909 | 7,800 |
| 2025/04/10 | 923 | 923 | 908 | 915 | 1,500 |
| 2025/04/09 | 902 | 902 | 893 | 893 | 2,200 |
| 2025/04/08 | 893 | 922 | 893 | 901 | 5,900 |
| 2025/04/07 | 900 | 905 | 899 | 900 | 6,200 |
| 2025/04/04 | 950 | 966 | 929 | 934 | 8,500 |
| 2025/04/03 | 958 | 961 | 956 | 961 | 2,500 |
| 2025/04/02 | 977 | 977 | 958 | 961 | 1,400 |
| 2025/04/01 | 962 | 962 | 962 | 962 | 100 |
| 2025/03/31 | 980 | 980 | 966 | 966 | 4,600 |
| 2025/03/28 | 986 | 994 | 974 | 990 | 1,800 |
| 2025/03/27 | 993 | 1,005 | 988 | 998 | 1,800 |
| 2025/03/26 | 1,001 | 1,013 | 996 | 1,013 | 4,800 |
| 2025/03/25 | 966 | 971 | 966 | 971 | 700 |
| 2025/03/24 | 978 | 980 | 966 | 966 | 1,700 |
| 2025/03/21 | 964 | 978 | 964 | 978 | 1,100 |
| 2025/03/19 | 962 | 976 | 962 | 964 | 900 |
| 2025/03/18 | 970 | 970 | 970 | 970 | 200 |
| 2025/03/17 | 958 | 970 | 958 | 970 | 2,300 |
| 2025/03/14 | 966 | 966 | 954 | 956 | 700 |
| 2025/03/13 | 954 | 966 | 954 | 964 | 1,400 |
| 2025/03/12 | 955 | 955 | 955 | 955 | 100 |
| 2025/03/11 | 958 | 967 | 951 | 952 | 1,300 |
| 2025/03/10 | 968 | 968 | 967 | 967 | 600 |
| 2025/03/07 | 954 | 954 | 953 | 953 | 200 |
| 2025/03/05 | 954 | 954 | 953 | 953 | 200 |
| 2025/03/04 | 964 | 964 | 953 | 954 | 1,700 |
| 2025/03/03 | 957 | 957 | 957 | 957 | 100 |
| 2025/02/28 | 970 | 970 | 955 | 955 | 2,000 |
| 2025/02/27 | 959 | 970 | 959 | 970 | 1,200 |
| 2025/02/26 | 948 | 955 | 948 | 951 | 1,600 |
| 2025/02/25 | 952 | 952 | 940 | 940 | 900 |
| 2025/02/21 | 952 | 970 | 940 | 955 | 2,900 |
| 2025/02/20 | 937 | 937 | 937 | 937 | 400 |
| 2025/02/19 | 945 | 945 | 930 | 944 | 3,100 |
| 2025/02/18 | 929 | 945 | 929 | 945 | 1,800 |
| 2025/02/17 | 920 | 944 | 920 | 926 | 4,100 |
| 2025/02/14 | 940 | 945 | 940 | 942 | 600 |
| 2025/02/13 | 937 | 940 | 937 | 940 | 2,000 |
| 2025/02/12 | 924 | 937 | 924 | 937 | 200 |
| 2025/02/10 | 929 | 934 | 915 | 921 | 5,100 |
| 2025/02/07 | 927 | 942 | 921 | 935 | 2,500 |
| 2025/02/06 | 927 | 927 | 926 | 927 | 1,500 |
| 2025/02/05 | 926 | 930 | 919 | 930 | 2,000 |
| 2025/02/04 | 919 | 923 | 906 | 923 | 8,900 |
| 2025/02/03 | 905 | 916 | 905 | 916 | 3,800 |
| 2025/01/31 | 907 | 907 | 905 | 905 | 1,700 |
| 2025/01/30 | 911 | 912 | 903 | 908 | 1,100 |
| 2025/01/29 | 907 | 912 | 907 | 908 | 1,800 |
| 2025/01/28 | 906 | 908 | 903 | 907 | 700 |
| 2025/01/27 | 905 | 905 | 902 | 902 | 200 |
| 2025/01/24 | 905 | 905 | 905 | 905 | 100 |
| 2025/01/23 | 904 | 904 | 904 | 904 | 200 |
| 2025/01/22 | 900 | 904 | 898 | 904 | 2,000 |
| 2025/01/21 | 905 | 905 | 899 | 900 | 600 |
| 2025/01/20 | 906 | 906 | 900 | 905 | 700 |
| 2025/01/17 | 902 | 902 | 898 | 898 | 400 |
| 2025/01/16 | 903 | 903 | 896 | 902 | 800 |
| 2025/01/15 | 902 | 904 | 899 | 903 | 3,400 |
| 2025/01/14 | 908 | 908 | 904 | 904 | 400 |
| 2025/01/10 | 912 | 912 | 908 | 908 | 300 |
| 2025/01/09 | 910 | 910 | 910 | 910 | 1,000 |
| 2025/01/08 | 910 | 913 | 907 | 907 | 1,000 |
| 2025/01/07 | 917 | 917 | 910 | 910 | 1,200 |
| 2025/01/06 | 914 | 922 | 914 | 922 | 2,300 |
| 2024/12/30 | 905 | 916 | 905 | 906 | 2,100 |
| 2024/12/27 | 900 | 929 | 899 | 907 | 7,200 |
| 2024/12/26 | 900 | 902 | 899 | 900 | 6,800 |
| 2024/12/25 | 903 | 903 | 900 | 903 | 3,800 |
| 2024/12/24 | 904 | 910 | 901 | 903 | 7,100 |
| 2024/12/23 | 913 | 913 | 900 | 906 | 6,300 |
| 2024/12/20 | 903 | 915 | 903 | 913 | 1,400 |
| 2024/12/19 | 910 | 910 | 901 | 902 | 2,300 |
| 2024/12/18 | 906 | 910 | 906 | 910 | 800 |
| 2024/12/17 | 907 | 908 | 906 | 906 | 1,100 |
| 2024/12/16 | 909 | 909 | 908 | 908 | 4,800 |
| 2024/12/13 | 907 | 909 | 907 | 908 | 800 |
| 2024/12/12 | 907 | 915 | 907 | 907 | 4,200 |
| 2024/12/11 | 912 | 913 | 907 | 907 | 1,500 |
| 2024/12/10 | 908 | 912 | 908 | 912 | 500 |
| 2024/12/09 | 908 | 914 | 908 | 908 | 700 |
| 2024/12/06 | 909 | 909 | 908 | 908 | 1,000 |
| 2024/12/05 | 912 | 915 | 908 | 915 | 1,800 |
| 2024/12/04 | 912 | 912 | 910 | 912 | 2,700 |
| 2024/12/03 | 913 | 923 | 912 | 912 | 1,300 |
| 2024/12/02 | 929 | 929 | 910 | 915 | 2,300 |
| 2024/11/29 | 909 | 920 | 908 | 914 | 1,300 |
| 2024/11/28 | 911 | 922 | 908 | 922 | 1,300 |
| 2024/11/27 | 913 | 923 | 910 | 910 | 900 |
| 2024/11/26 | 907 | 923 | 907 | 912 | 5,900 |
| 2024/11/25 | 923 | 923 | 901 | 906 | 1,800 |
| 2024/11/22 | 911 | 923 | 909 | 923 | 2,400 |
| 2024/11/21 | 913 | 913 | 911 | 911 | 300 |
| 2024/11/20 | 912 | 920 | 910 | 913 | 1,900 |
| 2024/11/19 | 912 | 918 | 911 | 912 | 1,900 |
| 2024/11/18 | 917 | 917 | 912 | 912 | 1,600 |
| 2024/11/15 | 921 | 921 | 909 | 920 | 2,000 |
| 2024/11/14 | 921 | 936 | 921 | 921 | 1,600 |
| 2024/11/13 | 913 | 913 | 913 | 913 | 400 |
| 2024/11/12 | 912 | 913 | 912 | 913 | 300 |
| 2024/11/11 | 911 | 911 | 911 | 911 | 2,300 |
| 2024/11/08 | 923 | 923 | 908 | 910 | 800 |
| 2024/11/06 | 932 | 932 | 921 | 921 | 13,100 |
| 2024/11/05 | 932 | 932 | 932 | 932 | 100 |
| 2024/11/01 | 935 | 935 | 935 | 935 | 100 |
| 2024/10/31 | 939 | 954 | 939 | 950 | 2,500 |
| 2024/10/30 | 915 | 935 | 915 | 920 | 700 |
| 2024/10/29 | 910 | 910 | 910 | 910 | 900 |
| 2024/10/28 | 901 | 904 | 901 | 904 | 1,700 |
| 2024/10/25 | 900 | 901 | 898 | 901 | 1,800 |
| 2024/10/24 | 900 | 905 | 900 | 904 | 800 |
| 2024/10/23 | 902 | 902 | 901 | 901 | 1,200 |
| 2024/10/22 | 910 | 910 | 903 | 903 | 3,300 |
| 2024/10/21 | 907 | 907 | 907 | 907 | 900 |
| 2024/10/18 | 907 | 907 | 907 | 907 | 200 |
| 2024/10/17 | 910 | 911 | 905 | 907 | 1,600 |
| 2024/10/16 | 916 | 920 | 910 | 910 | 2,800 |
| 2024/10/15 | 914 | 916 | 908 | 908 | 1,500 |
| 2024/10/11 | 915 | 915 | 915 | 915 | 2,800 |
| 2024/10/10 | 909 | 915 | 909 | 915 | 5,400 |
| 2024/10/09 | 903 | 903 | 903 | 903 | 200 |
| 2024/10/08 | 905 | 905 | 903 | 903 | 500 |
| 2024/10/07 | 911 | 911 | 905 | 905 | 700 |
| 2024/10/04 | 911 | 911 | 911 | 911 | 200 |
| 2024/10/03 | 909 | 909 | 901 | 909 | 2,500 |
| 2024/10/02 | 909 | 911 | 909 | 909 | 600 |
| 2024/10/01 | 902 | 922 | 902 | 922 | 600 |
| 2024/09/30 | 918 | 918 | 900 | 902 | 2,000 |
| 2024/09/27 | 897 | 910 | 897 | 910 | 1,600 |
| 2024/09/26 | 926 | 927 | 925 | 926 | 1,300 |
| 2024/09/25 | 925 | 925 | 925 | 925 | 200 |
| 2024/09/24 | 910 | 911 | 910 | 911 | 300 |
| 2024/09/20 | 927 | 927 | 910 | 910 | 700 |
| 2024/09/19 | 920 | 920 | 910 | 920 | 1,200 |
| 2024/09/18 | 920 | 920 | 918 | 918 | 2,600 |
| 2024/09/17 | 939 | 939 | 935 | 935 | 700 |
| 2024/09/13 | 932 | 932 | 928 | 930 | 500 |
| 2024/09/12 | 917 | 917 | 908 | 908 | 500 |
| 2024/09/11 | 911 | 912 | 910 | 910 | 300 |
| 2024/09/10 | 904 | 911 | 904 | 911 | 400 |
| 2024/09/09 | 907 | 910 | 900 | 910 | 1,700 |
| 2024/09/06 | 915 | 915 | 909 | 909 | 500 |
| 2024/09/05 | 913 | 919 | 906 | 913 | 500 |
| 2024/09/04 | 910 | 927 | 910 | 914 | 1,500 |
| 2024/09/03 | 923 | 934 | 923 | 934 | 400 |
| 2024/09/02 | 950 | 950 | 930 | 933 | 9,900 |
| 2024/08/30 | 913 | 930 | 913 | 920 | 1,700 |
| 2024/08/29 | 913 | 919 | 911 | 919 | 1,600 |
| 2024/08/28 | 909 | 912 | 909 | 911 | 1,400 |
| 2024/08/27 | 908 | 910 | 908 | 908 | 800 |
| 2024/08/26 | 902 | 909 | 902 | 908 | 1,600 |
| 2024/08/23 | 905 | 906 | 903 | 903 | 1,300 |
| 2024/08/22 | 902 | 907 | 902 | 903 | 800 |
| 2024/08/21 | 902 | 902 | 902 | 902 | 2,700 |
| 2024/08/20 | 902 | 907 | 895 | 902 | 14,200 |
| 2024/08/19 | 901 | 905 | 900 | 902 | 3,400 |
| 2024/08/16 | 903 | 905 | 900 | 905 | 7,500 |
| 2024/08/15 | 889 | 899 | 889 | 899 | 1,100 |