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
2026/03/11 1,220 1,220 1,216 1,216 1,200
2026/03/10 1,217 1,224 1,200 1,210 4,700
2026/03/09 1,234 1,234 1,193 1,193 1,300
2026/03/05 1,230 1,234 1,230 1,234 400
2026/03/04 1,215 1,221 1,200 1,200 2,900
2026/03/03 1,223 1,243 1,216 1,220 5,300
2026/03/02 1,225 1,236 1,221 1,223 4,600
2026/02/27 1,229 1,239 1,229 1,230 4,900
2026/02/26 1,233 1,237 1,226 1,229 2,900
2026/02/25 1,221 1,233 1,211 1,226 3,100
2026/02/24 1,220 1,225 1,215 1,225 1,700
2026/02/20 1,202 1,225 1,202 1,214 700
2026/02/19 1,218 1,224 1,214 1,214 900
2026/02/18 1,223 1,225 1,220 1,220 1,800
2026/02/17 1,185 1,213 1,184 1,213 2,300
2026/02/16 1,200 1,236 1,185 1,185 10,500
2026/02/13 1,192 1,200 1,180 1,200 4,000
2026/02/12 1,183 1,190 1,179 1,186 4,700
2026/02/10 1,181 1,190 1,181 1,183 600
2026/02/09 1,191 1,191 1,177 1,188 2,300
2026/02/06 1,184 1,187 1,170 1,183 2,000
2026/02/05 1,183 1,185 1,180 1,183 2,400
2026/02/04 1,173 1,183 1,165 1,183 3,200
2026/02/03 1,169 1,174 1,168 1,171 3,200
2026/02/02 1,167 1,189 1,160 1,169 8,800
2026/01/30 1,167 1,172 1,155 1,172 3,800
2026/01/29 1,172 1,173 1,156 1,168 4,000
2026/01/28 1,175 1,175 1,160 1,162 7,000
2026/01/27 1,187 1,187 1,165 1,170 6,500
2026/01/26 1,175 1,181 1,163 1,175 9,700
2026/01/23 1,179 1,197 1,170 1,197 5,000
2026/01/22 1,175 1,191 1,171 1,179 6,200
2026/01/21 1,189 1,190 1,149 1,172 5,500
2026/01/20 1,222 1,222 1,190 1,190 2,900
2026/01/19 1,215 1,216 1,186 1,192 6,400
2026/01/16 1,226 1,226 1,205 1,214 3,900
2026/01/15 1,211 1,248 1,211 1,226 3,400
2026/01/14 1,206 1,220 1,206 1,211 2,300
2026/01/13 1,198 1,215 1,195 1,215 3,200
2026/01/09 1,187 1,193 1,187 1,193 500
2026/01/08 1,192 1,200 1,191 1,194 2,400
2026/01/07 1,179 1,188 1,179 1,188 1,700
2026/01/06 1,173 1,183 1,173 1,183 4,200
2026/01/05 1,168 1,178 1,168 1,173 2,800

このページの先頭へ