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
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
2023/07/07 1,021 1,023 1,016 1,016 1,300
2023/07/06 1,026 1,026 1,018 1,021 1,600
2023/07/05 1,020 1,020 1,020 1,020 1,400
2023/07/04 1,023 1,024 1,020 1,020 2,100
2023/07/03 1,028 1,028 1,025 1,025 3,500
2023/06/30 1,043 1,043 1,022 1,028 4,900
2023/06/29 1,024 1,025 1,020 1,025 1,800
2023/06/28 1,025 1,026 1,016 1,024 3,400
2023/06/27 1,021 1,023 1,018 1,023 800
2023/06/26 1,019 1,021 1,018 1,021 900
2023/06/23 1,016 1,021 1,015 1,015 2,200
2023/06/22 1,013 1,018 1,013 1,017 1,400
2023/06/21 1,020 1,020 1,011 1,019 6,000
2023/06/20 1,020 1,025 1,018 1,020 3,600
2023/06/19 1,020 1,022 1,019 1,020 2,000
2023/06/16 1,017 1,019 1,017 1,019 1,000
2023/06/15 1,017 1,020 1,017 1,019 1,800
2023/06/14 1,032 1,034 1,016 1,017 4,500
2023/06/13 1,024 1,030 1,020 1,020 6,500
2023/06/12 1,021 1,023 1,020 1,021 1,900
2023/06/09 1,021 1,022 1,020 1,020 7,100
2023/06/08 1,023 1,029 1,020 1,020 3,000
2023/06/07 1,028 1,035 1,028 1,028 6,600
2023/06/06 1,019 1,028 1,015 1,028 4,700
2023/06/05 1,010 1,022 1,010 1,014 6,700
2023/06/02 1,017 1,019 1,009 1,010 4,300
2023/06/01 1,031 1,031 1,016 1,017 11,600
2023/05/31 1,050 1,050 1,016 1,016 9,100
2023/05/30 1,005 1,015 1,000 1,006 7,500
2023/05/29 1,008 1,010 1,002 1,008 13,600
2023/05/26 1,008 1,012 1,007 1,007 7,600
2023/05/25 1,010 1,011 1,007 1,007 11,600
2023/05/24 1,015 1,029 1,010 1,010 2,800
2023/05/23 1,026 1,027 1,003 1,015 11,100
2023/05/22 1,021 1,031 1,018 1,026 5,300
2023/05/19 1,028 1,044 1,020 1,025 7,800
2023/05/18 1,045 1,052 1,023 1,026 16,700
2023/05/17 1,066 1,066 1,038 1,048 12,900
2023/05/16 1,068 1,117 1,068 1,072 32,400
2023/05/15 1,169 1,188 1,155 1,188 3,800
2023/05/12 1,158 1,170 1,158 1,170 900
2023/05/11 1,161 1,162 1,144 1,153 2,900
2023/05/10 1,156 1,168 1,151 1,168 1,300
2023/05/09 1,158 1,162 1,155 1,158 1,000
2023/05/08 1,152 1,155 1,152 1,154 700
2023/05/02 1,148 1,150 1,145 1,145 2,300
2023/05/01 1,156 1,156 1,146 1,148 3,600
2023/04/28 1,153 1,154 1,147 1,147 3,200
2023/04/27 1,145 1,153 1,145 1,152 2,500
2023/04/26 1,148 1,149 1,143 1,149 3,700
2023/04/25 1,159 1,159 1,147 1,148 6,500
2023/04/24 1,151 1,160 1,151 1,155 1,300
2023/04/21 1,161 1,162 1,146 1,155 4,000
2023/04/20 1,159 1,166 1,158 1,161 1,700
2023/04/19 1,159 1,163 1,158 1,160 1,600
2023/04/18 1,160 1,163 1,158 1,158 1,400
2023/04/17 1,166 1,168 1,156 1,160 2,300
2023/04/14 1,162 1,169 1,161 1,162 1,000
2023/04/13 1,163 1,173 1,159 1,162 1,400
2023/04/12 1,165 1,165 1,163 1,163 1,400
2023/04/11 1,168 1,185 1,165 1,165 1,400
2023/04/10 1,165 1,176 1,165 1,176 200
2023/04/07 1,161 1,165 1,160 1,165 600
2023/04/06 1,161 1,164 1,160 1,161 700
2023/04/05 1,168 1,168 1,163 1,165 2,100
2023/04/04 1,177 1,177 1,168 1,168 1,500
2023/04/03 1,183 1,187 1,177 1,177 900
2023/03/31 1,176 1,178 1,164 1,167 1,800
2023/03/30 1,165 1,166 1,163 1,165 500
2023/03/29 1,180 1,180 1,170 1,170 1,900
2023/03/28 1,173 1,179 1,166 1,176 1,400
2023/03/27 1,164 1,173 1,164 1,173 500
2023/03/24 1,161 1,180 1,161 1,165 1,100
2023/03/23 1,163 1,165 1,163 1,163 1,200
2023/03/22 1,190 1,190 1,182 1,185 5,000
2023/03/20 1,160 1,160 1,150 1,160 8,700
2023/03/17 1,174 1,174 1,159 1,159 900
2023/03/16 1,160 1,165 1,155 1,160 1,400
2023/03/15 1,176 1,176 1,170 1,170 400
2023/03/14 1,165 1,165 1,157 1,157 3,100
2023/03/13 1,166 1,180 1,166 1,166 1,600
2023/03/10 1,175 1,181 1,170 1,170 2,400
2023/03/09 1,192 1,192 1,175 1,175 5,600
2023/03/08 1,187 1,196 1,187 1,188 2,000
2023/03/07 1,195 1,195 1,190 1,190 500
2023/03/06 1,206 1,206 1,195 1,195 500
2023/03/03 1,209 1,210 1,183 1,208 3,100
2023/03/02 1,195 1,211 1,183 1,198 6,800
2023/03/01 1,178 1,195 1,178 1,195 2,500
2023/02/28 1,184 1,184 1,184 1,184 1,800
2023/02/27 1,165 1,178 1,165 1,178 1,500
2023/02/24 1,156 1,176 1,150 1,167 5,300
2023/02/22 1,168 1,179 1,150 1,169 8,800
2023/02/21 1,175 1,181 1,170 1,175 1,100
2023/02/20 1,177 1,177 1,170 1,173 900
2023/02/17 1,171 1,188 1,134 1,155 11,300
2023/02/16 1,190 1,190 1,181 1,181 1,500
2023/02/15 1,181 1,190 1,181 1,181 2,300
2023/02/14 1,203 1,203 1,192 1,192 800
2023/02/13 1,181 1,191 1,181 1,190 3,100
2023/02/10 1,190 1,190 1,182 1,182 600
2023/02/09 1,190 1,190 1,185 1,189 1,500
2023/02/08 1,200 1,209 1,192 1,192 1,700
2023/02/07 1,200 1,200 1,196 1,197 3,600
2023/02/06 1,195 1,195 1,192 1,192 800
2023/02/03 1,181 1,185 1,181 1,185 300
2023/02/02 1,177 1,177 1,170 1,173 1,900
2023/02/01 1,177 1,180 1,177 1,180 1,600
2023/01/31 1,186 1,192 1,175 1,180 4,800
2023/01/30 1,205 1,205 1,178 1,182 4,500
2023/01/27 1,206 1,210 1,203 1,205 1,700
2023/01/26 1,210 1,210 1,210 1,210 400
2023/01/25 1,226 1,226 1,213 1,215 2,500
2023/01/24 1,210 1,226 1,210 1,226 1,700
2023/01/23 1,206 1,224 1,206 1,208 1,400
2023/01/20 1,205 1,217 1,204 1,217 1,200
2023/01/19 1,192 1,210 1,191 1,193 3,000
2023/01/18 1,200 1,203 1,200 1,203 500
2023/01/17 1,202 1,205 1,200 1,200 1,200
2023/01/16 1,215 1,215 1,200 1,200 1,600
2023/01/13 1,200 1,215 1,200 1,215 1,400
2023/01/12 1,200 1,200 1,200 1,200 1,000
2023/01/11 1,203 1,203 1,200 1,200 1,100
2023/01/10 1,183 1,205 1,183 1,190 2,700
2023/01/06 1,192 1,192 1,182 1,182 600
2023/01/05 1,187 1,205 1,186 1,201 900
2023/01/04 1,217 1,217 1,185 1,186 3,100

このページの先頭へ