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
2025/09/03 1,174 1,187 1,173 1,187 1,100
2025/09/02 1,180 1,189 1,173 1,175 700
2025/09/01 1,192 1,199 1,158 1,189 3,900
2025/08/29 1,182 1,189 1,171 1,182 2,800
2025/08/28 1,181 1,191 1,136 1,191 6,700
2025/08/27 1,181 1,198 1,180 1,193 7,000
2025/08/26 1,195 1,200 1,172 1,178 9,100
2025/08/25 1,149 1,169 1,142 1,165 3,000
2025/08/22 1,144 1,149 1,142 1,149 2,600
2025/08/21 1,125 1,141 1,125 1,139 2,400
2025/08/20 1,121 1,141 1,121 1,141 5,600
2025/08/19 1,124 1,129 1,110 1,126 11,600
2025/08/18 1,080 1,089 1,073 1,087 1,700
2025/08/15 1,071 1,085 1,071 1,079 3,300
2025/08/14 1,097 1,097 1,068 1,079 3,300
2025/08/13 1,076 1,089 1,067 1,067 5,700
2025/08/12 1,116 1,116 1,073 1,073 9,600
2025/08/08 1,086 1,132 1,079 1,126 9,700
2025/08/07 1,067 1,085 1,062 1,085 3,900
2025/08/06 1,067 1,067 1,057 1,067 3,800
2025/08/05 1,067 1,067 1,051 1,060 13,300
2025/08/04 1,066 1,066 1,064 1,066 1,800
2025/08/01 1,063 1,078 1,063 1,067 700
2025/07/31 1,076 1,076 1,061 1,062 1,900
2025/07/30 1,058 1,076 1,058 1,076 2,300
2025/07/29 1,075 1,075 1,055 1,069 1,700
2025/07/28 1,067 1,080 1,067 1,080 900
2025/07/25 1,070 1,074 1,060 1,060 3,500
2025/07/24 1,080 1,085 1,070 1,072 1,600
2025/07/23 1,068 1,086 1,068 1,080 3,300
2025/07/22 1,062 1,069 1,062 1,069 2,000
2025/07/18 1,062 1,062 1,062 1,062 100
2025/07/17 1,054 1,054 1,051 1,054 400
2025/07/16 1,060 1,060 1,054 1,054 300
2025/07/15 1,062 1,062 1,049 1,049 1,200
2025/07/14 1,045 1,058 1,045 1,058 900
2025/07/11 1,061 1,061 1,045 1,045 400
2025/07/10 1,061 1,061 1,058 1,061 700
2025/07/09 1,059 1,061 1,059 1,061 900
2025/07/08 1,057 1,059 1,057 1,059 3,000
2025/07/07 1,057 1,057 1,048 1,057 800
2025/07/04 1,047 1,047 1,047 1,047 300
2025/07/03 1,047 1,047 1,047 1,047 200
2025/07/02 1,050 1,050 1,047 1,047 200
2025/07/01 1,050 1,050 1,040 1,041 1,100
2025/06/30 1,066 1,067 1,059 1,059 2,300
2025/06/27 1,039 1,057 1,039 1,048 2,500
2025/06/26 1,050 1,060 1,050 1,054 2,900
2025/06/25 1,030 1,069 1,030 1,069 2,200
2025/06/24 1,060 1,060 1,060 1,060 100
2025/06/23 1,056 1,060 1,054 1,060 1,800
2025/06/20 1,058 1,058 1,045 1,056 500
2025/06/19 1,062 1,062 1,032 1,055 900
2025/06/18 1,049 1,067 1,028 1,059 4,200
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

このページの先頭へ