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

Ｓ　ＦＯＯＤＳ(2292)の株価時系列情報

Ｓ　ＦＯＯＤＳ(2292)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
2020/12/30 3,385 3,395 3,340 3,365 36,200
2020/12/29 3,335 3,410 3,330 3,410 35,900
2020/12/28 3,355 3,395 3,330 3,350 38,300
2020/12/25 3,320 3,365 3,320 3,350 17,900
2020/12/24 3,315 3,350 3,310 3,320 16,300
2020/12/23 3,320 3,335 3,290 3,325 21,000
2020/12/22 3,325 3,340 3,270 3,295 30,400
2020/12/21 3,380 3,395 3,340 3,350 26,600
2020/12/18 3,320 3,385 3,310 3,345 62,900
2020/12/17 3,375 3,375 3,315 3,330 27,000
2020/12/16 3,395 3,395 3,335 3,375 24,300
2020/12/15 3,315 3,370 3,305 3,340 26,900
2020/12/14 3,410 3,425 3,340 3,340 36,100
2020/12/11 3,365 3,410 3,325 3,370 53,700
2020/12/10 3,320 3,360 3,300 3,360 44,300
2020/12/09 3,280 3,345 3,265 3,305 77,400
2020/12/08 3,150 3,315 3,150 3,265 87,400
2020/12/07 3,170 3,170 3,110 3,150 37,800
2020/12/04 3,165 3,195 3,130 3,130 59,600
2020/12/03 3,150 3,170 3,085 3,155 49,500
2020/12/02 3,090 3,160 3,060 3,140 88,700
2020/12/01 3,145 3,165 3,065 3,090 60,800
2020/11/30 3,225 3,230 3,110 3,140 78,600
2020/11/27 3,215 3,260 3,185 3,230 64,900
2020/11/26 3,230 3,250 3,150 3,195 47,100
2020/11/25 3,260 3,280 3,165 3,195 78,600
2020/11/24 3,320 3,330 3,220 3,230 49,000
2020/11/20 3,250 3,305 3,235 3,250 42,500
2020/11/19 3,205 3,235 3,170 3,230 45,400
2020/11/18 3,235 3,255 3,205 3,250 28,500
2020/11/17 3,225 3,265 3,205 3,255 43,800
2020/11/16 3,255 3,300 3,220 3,275 46,400
2020/11/13 3,280 3,310 3,240 3,275 50,600
2020/11/12 3,310 3,340 3,270 3,340 48,100
2020/11/11 3,305 3,385 3,305 3,335 68,300
2020/11/10 3,315 3,350 3,280 3,320 85,900
2020/11/09 3,380 3,395 3,315 3,315 47,200
2020/11/06 3,345 3,380 3,310 3,365 73,900
2020/11/05 3,360 3,390 3,295 3,355 90,900
2020/11/04 3,395 3,395 3,320 3,370 69,300
2020/11/02 3,440 3,520 3,360 3,395 90,400
2020/10/30 3,500 3,530 3,440 3,470 92,500
2020/10/29 3,460 3,515 3,440 3,490 76,900
2020/10/28 3,405 3,505 3,400 3,495 86,700
2020/10/27 3,450 3,465 3,360 3,465 74,200
2020/10/26 3,430 3,470 3,335 3,465 107,700
2020/10/23 3,405 3,435 3,325 3,405 95,100
2020/10/22 3,500 3,500 3,365 3,410 85,800
2020/10/21 3,470 3,545 3,440 3,540 115,300
2020/10/20 3,420 3,525 3,400 3,515 114,500
2020/10/19 3,420 3,535 3,365 3,480 159,000
2020/10/16 3,320 3,360 3,205 3,280 221,500
2020/10/15 3,170 3,430 3,160 3,360 430,500
2020/10/14 2,939 2,979 2,885 2,930 91,900
2020/10/13 2,900 2,950 2,855 2,936 52,000
2020/10/12 2,939 2,939 2,859 2,880 17,700
2020/10/09 2,960 2,975 2,871 2,911 25,900
2020/10/08 2,919 2,942 2,880 2,912 44,900
2020/10/07 2,864 2,890 2,834 2,884 53,500
2020/10/06 2,949 2,958 2,868 2,872 37,100
2020/10/05 2,899 2,935 2,880 2,899 41,500
2020/10/02 2,957 2,957 2,818 2,847 110,100
2020/09/30 3,040 3,040 2,930 2,930 54,900
2020/09/29 3,030 3,045 2,999 3,010 59,400
2020/09/28 3,005 3,030 2,985 3,020 76,200
2020/09/25 2,949 2,986 2,943 2,954 55,400
2020/09/24 2,909 2,947 2,907 2,917 29,900
2020/09/23 2,862 2,921 2,862 2,906 33,400
2020/09/18 2,894 2,926 2,868 2,912 54,700
2020/09/17 2,854 2,872 2,797 2,870 63,400
2020/09/16 2,832 2,853 2,810 2,848 74,300
2020/09/15 2,864 2,864 2,794 2,847 73,700
2020/09/14 2,915 2,946 2,882 2,891 50,200
2020/09/11 2,943 2,943 2,828 2,931 44,400
2020/09/10 2,928 2,963 2,898 2,940 33,700
2020/09/09 2,862 2,909 2,855 2,902 32,900
2020/09/08 2,853 2,904 2,842 2,894 33,800
2020/09/07 2,880 2,905 2,847 2,849 26,600
2020/09/04 2,851 2,874 2,840 2,863 23,200
2020/09/03 2,836 2,901 2,833 2,868 41,600
2020/09/02 2,875 2,878 2,779 2,822 105,300
2020/09/01 2,884 2,900 2,851 2,900 51,700
2020/08/31 2,918 2,974 2,875 2,880 90,300
2020/08/28 2,985 2,990 2,895 2,918 78,000
2020/08/27 3,035 3,040 2,966 2,983 83,400
2020/08/26 3,025 3,030 2,976 3,015 40,700
2020/08/25 3,015 3,025 2,990 3,005 36,200
2020/08/24 3,030 3,045 2,969 2,979 45,000
2020/08/21 2,980 3,025 2,980 3,000 45,300
2020/08/20 2,998 2,999 2,959 2,959 32,700
2020/08/19 3,000 3,015 2,973 3,000 36,300
2020/08/18 2,960 3,030 2,925 2,999 80,000
2020/08/17 2,977 3,035 2,953 3,005 45,400
2020/08/14 3,005 3,030 2,955 2,966 46,900
2020/08/13 2,992 3,040 2,959 2,975 95,100
2020/08/12 2,925 2,983 2,913 2,965 80,700
2020/08/11 2,780 2,912 2,780 2,910 77,100
2020/08/07 2,826 2,889 2,826 2,880 97,200
2020/08/06 2,800 2,893 2,771 2,839 125,400
2020/08/05 2,681 2,795 2,680 2,766 94,800
2020/08/04 2,630 2,680 2,630 2,668 56,900
2020/08/03 2,540 2,628 2,533 2,623 64,300
2020/07/31 2,537 2,538 2,482 2,524 36,600
2020/07/30 2,532 2,538 2,510 2,526 36,700
2020/07/29 2,544 2,575 2,503 2,543 30,800
2020/07/28 2,560 2,571 2,531 2,543 29,200
2020/07/27 2,500 2,564 2,465 2,564 54,800
2020/07/22 2,473 2,545 2,460 2,537 49,900
2020/07/21 2,541 2,541 2,481 2,501 52,400
2020/07/20 2,563 2,581 2,525 2,573 24,700
2020/07/17 2,580 2,580 2,529 2,559 32,100
2020/07/16 2,521 2,593 2,521 2,592 48,000
2020/07/15 2,500 2,623 2,500 2,511 107,400
2020/07/14 2,530 2,540 2,483 2,495 37,200
2020/07/13 2,511 2,546 2,511 2,543 35,500
2020/07/10 2,500 2,515 2,471 2,492 32,800
2020/07/09 2,577 2,580 2,528 2,532 21,800
2020/07/08 2,625 2,667 2,597 2,597 35,500
2020/07/07 2,659 2,659 2,625 2,636 17,200
2020/07/06 2,600 2,661 2,596 2,661 23,500
2020/07/03 2,595 2,595 2,567 2,593 18,600
2020/07/02 2,626 2,631 2,557 2,586 28,200
2020/07/01 2,650 2,661 2,570 2,576 39,500
2020/06/30 2,710 2,710 2,622 2,632 53,600
2020/06/29 2,669 2,695 2,646 2,670 26,500
2020/06/26 2,694 2,699 2,661 2,696 34,600
2020/06/25 2,662 2,667 2,635 2,653 34,200
2020/06/24 2,718 2,718 2,653 2,660 22,300
2020/06/23 2,681 2,702 2,645 2,691 24,200
2020/06/22 2,728 2,728 2,651 2,666 27,500
2020/06/19 2,710 2,723 2,682 2,723 52,300
2020/06/18 2,644 2,644 2,600 2,629 18,400
2020/06/17 2,647 2,670 2,639 2,642 16,900
2020/06/16 2,643 2,673 2,623 2,657 44,500
2020/06/15 2,663 2,669 2,590 2,593 21,600
2020/06/12 2,593 2,635 2,524 2,630 57,900
2020/06/11 2,728 2,728 2,642 2,643 46,500
2020/06/10 2,700 2,729 2,689 2,724 37,100
2020/06/09 2,708 2,732 2,682 2,694 32,900
2020/06/08 2,677 2,706 2,643 2,706 40,400
2020/06/05 2,616 2,674 2,616 2,667 36,500
2020/06/04 2,621 2,623 2,580 2,616 32,900
2020/06/03 2,647 2,647 2,593 2,616 40,400
2020/06/02 2,600 2,616 2,591 2,608 42,000
2020/06/01 2,603 2,603 2,577 2,589 36,900
2020/05/29 2,581 2,593 2,549 2,553 87,200
2020/05/28 2,648 2,648 2,562 2,586 82,700
2020/05/27 2,572 2,616 2,568 2,610 70,100
2020/05/26 2,500 2,550 2,490 2,546 69,300
2020/05/25 2,444 2,485 2,444 2,480 44,300
2020/05/22 2,425 2,436 2,398 2,421 26,500
2020/05/21 2,430 2,458 2,421 2,433 47,900
2020/05/20 2,451 2,471 2,434 2,437 50,900
2020/05/19 2,431 2,466 2,431 2,442 49,500
2020/05/18 2,356 2,400 2,349 2,382 36,600
2020/05/15 2,355 2,365 2,316 2,356 38,500
2020/05/14 2,365 2,378 2,344 2,365 30,100
2020/05/13 2,337 2,423 2,328 2,348 39,100
2020/05/12 2,400 2,404 2,373 2,373 46,500
2020/05/11 2,339 2,421 2,339 2,400 63,000
2020/05/08 2,299 2,348 2,284 2,333 63,600
2020/05/07 2,263 2,281 2,238 2,264 85,800
2020/05/01 2,264 2,305 2,261 2,296 59,700
2020/04/30 2,349 2,352 2,293 2,293 44,300
2020/04/28 2,299 2,308 2,253 2,300 40,400
2020/04/27 2,326 2,326 2,283 2,299 35,000
2020/04/24 2,278 2,333 2,256 2,315 40,700
2020/04/23 2,215 2,300 2,215 2,300 30,800
2020/04/22 2,204 2,262 2,200 2,230 52,100
2020/04/21 2,232 2,265 2,229 2,246 21,100
2020/04/20 2,230 2,291 2,230 2,286 42,400
2020/04/17 2,339 2,367 2,277 2,280 67,300
2020/04/16 2,292 2,379 2,282 2,356 78,700
2020/04/15 2,283 2,348 2,270 2,285 181,700
2020/04/14 2,225 2,292 2,225 2,277 67,400
2020/04/13 2,283 2,292 2,236 2,236 52,700
2020/04/10 2,245 2,294 2,197 2,282 55,900
2020/04/09 2,229 2,267 2,218 2,254 72,300
2020/04/08 2,200 2,267 2,200 2,238 53,000
2020/04/07 2,240 2,259 2,188 2,245 109,900
2020/04/06 2,075 2,167 1,985 2,154 113,300
2020/04/03 2,078 2,147 2,054 2,075 94,900
2020/04/02 2,200 2,225 2,128 2,128 64,100
2020/04/01 2,236 2,323 2,229 2,248 131,200
2020/03/31 2,349 2,349 2,215 2,236 66,800
2020/03/30 2,282 2,361 2,256 2,356 96,300
2020/03/27 2,311 2,361 2,276 2,361 102,300
2020/03/26 2,143 2,291 2,119 2,261 142,000
2020/03/25 2,189 2,189 2,053 2,184 91,900
2020/03/24 2,114 2,139 2,075 2,139 94,800
2020/03/23 2,002 2,074 1,953 2,071 113,700
2020/03/19 1,934 1,968 1,878 1,966 163,200
2020/03/18 2,032 2,070 1,936 1,938 123,300
2020/03/17 1,851 2,026 1,829 2,016 184,400
2020/03/16 1,950 1,986 1,897 1,901 141,700
2020/03/13 1,902 1,941 1,828 1,910 219,200
2020/03/12 2,059 2,095 1,999 2,031 121,500
2020/03/11 2,180 2,217 2,151 2,151 104,200
2020/03/10 2,045 2,164 2,008 2,158 156,300
2020/03/09 2,186 2,196 2,084 2,095 107,500
2020/03/06 2,277 2,282 2,220 2,236 99,900
2020/03/05 2,381 2,381 2,319 2,327 51,000
2020/03/04 2,244 2,336 2,238 2,331 87,100
2020/03/03 2,405 2,418 2,294 2,294 95,500
2020/03/02 2,228 2,355 2,218 2,346 138,900
2020/02/28 2,260 2,274 2,220 2,241 224,500
2020/02/27 2,427 2,430 2,326 2,355 164,000
2020/02/26 2,484 2,484 2,427 2,464 271,200
2020/02/25 2,524 2,533 2,484 2,498 202,500
2020/02/21 2,670 2,670 2,604 2,612 184,000
2020/02/20 2,699 2,707 2,627 2,635 158,900
2020/02/19 2,709 2,736 2,691 2,695 75,900
2020/02/18 2,699 2,703 2,685 2,697 102,500
2020/02/17 2,730 2,730 2,681 2,689 80,900
2020/02/14 2,729 2,744 2,705 2,741 123,000
2020/02/13 2,729 2,729 2,697 2,714 88,800
2020/02/12 2,728 2,730 2,705 2,724 85,800
2020/02/10 2,665 2,691 2,645 2,688 43,300
2020/02/07 2,698 2,703 2,670 2,678 57,700
2020/02/06 2,734 2,737 2,708 2,711 82,200
2020/02/05 2,661 2,697 2,649 2,694 54,800
2020/02/04 2,594 2,645 2,591 2,645 48,800
2020/02/03 2,604 2,618 2,581 2,599 62,500
2020/01/31 2,662 2,672 2,627 2,643 61,700
2020/01/30 2,650 2,679 2,621 2,640 98,000
2020/01/29 2,667 2,667 2,631 2,658 44,100
2020/01/28 2,660 2,667 2,615 2,660 88,900
2020/01/27 2,747 2,747 2,671 2,679 126,100
2020/01/24 2,839 2,839 2,760 2,761 126,500
2020/01/23 2,886 2,898 2,828 2,832 88,700
2020/01/22 2,888 2,905 2,884 2,903 74,100
2020/01/21 2,905 2,905 2,885 2,892 100,100
2020/01/20 2,920 2,958 2,920 2,932 78,000
2020/01/17 2,924 2,954 2,902 2,920 61,400
2020/01/16 2,884 2,901 2,863 2,898 85,900
2020/01/15 2,990 3,005 2,881 2,907 164,200
2020/01/14 2,931 3,060 2,915 3,060 163,900
2020/01/10 2,870 2,897 2,856 2,890 41,900
2020/01/09 2,869 2,883 2,851 2,870 55,700
2020/01/08 2,840 2,844 2,804 2,823 76,500
2020/01/07 2,817 2,870 2,817 2,858 69,200
2020/01/06 2,849 2,849 2,811 2,817 72,600

このページの先頭へ