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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/14 | 875 | 888 | 875 | 884 | 2,500 |
| 2024/08/13 | 851 | 880 | 851 | 877 | 9,000 |
| 2024/08/09 | 867 | 884 | 859 | 859 | 8,100 |
| 2024/08/08 | 855 | 889 | 855 | 866 | 3,500 |
| 2024/08/07 | 855 | 884 | 852 | 876 | 4,200 |
| 2024/08/06 | 861 | 900 | 841 | 870 | 35,000 |
| 2024/08/05 | 922 | 928 | 830 | 830 | 27,900 |
| 2024/08/02 | 988 | 988 | 971 | 979 | 13,700 |
| 2024/08/01 | 1,010 | 1,010 | 992 | 996 | 2,700 |
| 2024/07/31 | 1,018 | 1,018 | 1,008 | 1,011 | 3,200 |
| 2024/07/30 | 1,000 | 1,018 | 1,000 | 1,018 | 1,900 |
| 2024/07/29 | 998 | 1,003 | 998 | 999 | 2,100 |
| 2024/07/26 | 999 | 1,000 | 999 | 999 | 600 |
| 2024/07/25 | 1,003 | 1,003 | 995 | 997 | 3,700 |
| 2024/07/24 | 1,005 | 1,009 | 1,005 | 1,005 | 1,400 |
| 2024/07/23 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
| 2024/07/22 | 1,011 | 1,011 | 1,005 | 1,005 | 1,500 |
| 2024/07/19 | 1,015 | 1,019 | 1,005 | 1,011 | 1,500 |
| 2024/07/18 | 1,010 | 1,018 | 1,010 | 1,015 | 1,300 |
| 2024/07/17 | 1,010 | 1,012 | 1,010 | 1,012 | 1,300 |
| 2024/07/16 | 1,011 | 1,011 | 1,010 | 1,011 | 3,100 |
| 2024/07/12 | 1,014 | 1,021 | 1,011 | 1,011 | 1,600 |
| 2024/07/11 | 1,010 | 1,019 | 1,010 | 1,014 | 1,700 |
| 2024/07/10 | 1,015 | 1,020 | 1,015 | 1,015 | 900 |
| 2024/07/09 | 1,017 | 1,017 | 1,015 | 1,015 | 800 |
| 2024/07/08 | 1,017 | 1,020 | 1,016 | 1,017 | 600 |
| 2024/07/05 | 1,011 | 1,023 | 1,010 | 1,021 | 3,900 |
| 2024/07/04 | 1,018 | 1,018 | 1,010 | 1,010 | 700 |
| 2024/07/03 | 1,018 | 1,023 | 1,016 | 1,023 | 1,600 |
| 2024/07/02 | 1,016 | 1,030 | 1,015 | 1,023 | 2,100 |
| 2024/07/01 | 1,028 | 1,030 | 1,024 | 1,030 | 3,100 |
| 2024/06/28 | 997 | 1,015 | 997 | 1,015 | 5,200 |
| 2024/06/27 | 1,001 | 1,008 | 1,000 | 1,008 | 3,300 |
| 2024/06/26 | 1,003 | 1,003 | 994 | 998 | 6,100 |
| 2024/06/25 | 1,003 | 1,007 | 996 | 1,003 | 5,000 |
| 2024/06/24 | 997 | 1,005 | 997 | 1,004 | 2,600 |
| 2024/06/21 | 1,000 | 1,001 | 999 | 999 | 1,500 |
| 2024/06/20 | 1,009 | 1,009 | 999 | 1,000 | 700 |
| 2024/06/19 | 991 | 1,010 | 991 | 1,010 | 2,200 |
| 2024/06/18 | 989 | 999 | 988 | 997 | 2,400 |
| 2024/06/17 | 993 | 993 | 986 | 987 | 3,200 |
| 2024/06/14 | 986 | 996 | 986 | 996 | 2,300 |
| 2024/06/13 | 1,000 | 1,002 | 1,000 | 1,001 | 1,200 |
| 2024/06/12 | 993 | 1,002 | 993 | 1,000 | 800 |
| 2024/06/11 | 996 | 1,000 | 993 | 993 | 400 |
| 2024/06/10 | 999 | 999 | 992 | 997 | 1,900 |
| 2024/06/07 | 1,001 | 1,006 | 1,000 | 1,000 | 4,000 |
| 2024/06/06 | 1,000 | 1,004 | 1,000 | 1,000 | 10,000 |
| 2024/06/05 | 993 | 1,004 | 989 | 1,003 | 2,800 |
| 2024/06/04 | 995 | 1,003 | 995 | 995 | 1,900 |
| 2024/06/03 | 986 | 993 | 986 | 993 | 2,000 |
| 2024/05/31 | 985 | 993 | 985 | 986 | 6,100 |
| 2024/05/30 | 986 | 992 | 985 | 991 | 1,800 |
| 2024/05/29 | 993 | 996 | 983 | 989 | 9,400 |
| 2024/05/28 | 995 | 997 | 988 | 988 | 4,400 |
| 2024/05/27 | 997 | 999 | 995 | 995 | 2,500 |
| 2024/05/24 | 993 | 998 | 987 | 997 | 3,300 |
| 2024/05/23 | 1,001 | 1,001 | 993 | 993 | 1,900 |
| 2024/05/22 | 997 | 1,005 | 997 | 1,001 | 2,300 |
| 2024/05/21 | 995 | 1,004 | 995 | 997 | 6,900 |
| 2024/05/20 | 985 | 1,000 | 978 | 995 | 15,100 |
| 2024/05/17 | 990 | 995 | 981 | 987 | 7,200 |
| 2024/05/16 | 1,021 | 1,036 | 960 | 975 | 70,700 |
| 2024/05/15 | 1,100 | 1,108 | 1,100 | 1,101 | 9,700 |
| 2024/05/14 | 1,105 | 1,107 | 1,103 | 1,106 | 2,200 |
| 2024/05/13 | 1,103 | 1,105 | 1,102 | 1,105 | 1,900 |
| 2024/05/10 | 1,104 | 1,104 | 1,093 | 1,103 | 500 |
| 2024/05/09 | 1,093 | 1,100 | 1,093 | 1,100 | 1,300 |
| 2024/05/08 | 1,100 | 1,104 | 1,100 | 1,104 | 2,600 |
| 2024/05/07 | 1,096 | 1,100 | 1,093 | 1,100 | 1,800 |
| 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 |