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
2022/12/30 3,020 3,025 2,969 2,969 32,100
2022/12/29 3,015 3,025 2,973 3,020 28,900
2022/12/28 2,987 3,025 2,981 3,020 24,800
2022/12/27 2,986 2,992 2,971 2,981 25,900
2022/12/26 2,971 2,983 2,950 2,977 22,400
2022/12/23 2,962 2,972 2,945 2,968 32,100
2022/12/22 2,950 2,972 2,927 2,964 33,300
2022/12/21 2,893 2,955 2,877 2,915 48,200
2022/12/20 2,950 2,953 2,880 2,901 52,400
2022/12/19 2,929 2,955 2,918 2,931 33,200
2022/12/16 2,917 2,949 2,917 2,937 38,200
2022/12/15 2,934 2,966 2,934 2,942 19,100
2022/12/14 2,920 2,940 2,898 2,936 35,400
2022/12/13 2,903 2,941 2,903 2,929 29,600
2022/12/12 2,915 2,946 2,890 2,891 45,500
2022/12/09 2,903 2,946 2,903 2,933 54,900
2022/12/08 2,906 2,909 2,879 2,902 35,200
2022/12/07 2,892 2,910 2,881 2,901 29,200
2022/12/06 2,825 2,889 2,824 2,877 52,800
2022/12/05 2,857 2,884 2,831 2,850 48,800
2022/12/02 2,871 2,872 2,837 2,857 53,800
2022/12/01 2,903 2,929 2,885 2,885 49,500
2022/11/30 2,913 2,955 2,911 2,913 78,200
2022/11/29 2,923 2,950 2,906 2,929 54,400
2022/11/28 2,984 2,984 2,940 2,950 42,800
2022/11/25 2,970 3,025 2,970 3,005 72,400
2022/11/24 2,955 2,975 2,941 2,962 56,200
2022/11/22 2,902 2,953 2,902 2,938 60,500
2022/11/21 2,900 2,906 2,884 2,903 52,100
2022/11/18 2,861 2,876 2,856 2,865 37,200
2022/11/17 2,857 2,886 2,846 2,846 42,500
2022/11/16 2,803 2,869 2,799 2,866 72,300
2022/11/15 2,810 2,830 2,791 2,813 56,300
2022/11/14 2,798 2,822 2,768 2,793 75,700
2022/11/11 2,837 2,837 2,801 2,810 96,200
2022/11/10 2,783 2,798 2,765 2,788 37,300
2022/11/09 2,768 2,781 2,757 2,778 24,100
2022/11/08 2,735 2,776 2,726 2,763 56,800
2022/11/07 2,690 2,732 2,680 2,727 57,400
2022/11/04 2,706 2,713 2,688 2,695 62,400
2022/11/02 2,697 2,736 2,697 2,727 87,700
2022/11/01 2,732 2,737 2,697 2,697 42,100
2022/10/31 2,695 2,736 2,695 2,725 59,500
2022/10/28 2,650 2,702 2,639 2,677 186,400
2022/10/27 2,664 2,668 2,652 2,659 69,200
2022/10/26 2,664 2,694 2,664 2,677 49,100
2022/10/25 2,698 2,698 2,654 2,663 35,500
2022/10/24 2,717 2,717 2,672 2,676 44,000
2022/10/21 2,724 2,732 2,679 2,679 58,500
2022/10/20 2,764 2,796 2,739 2,743 53,900
2022/10/19 2,815 2,831 2,762 2,766 77,000
2022/10/18 2,780 2,819 2,775 2,814 94,000
2022/10/17 2,720 2,772 2,701 2,772 212,500
2022/10/14 2,950 2,950 2,677 2,697 368,300
2022/10/13 3,010 3,010 2,966 2,970 36,500
2022/10/12 3,000 3,020 2,993 3,010 39,200
2022/10/11 3,050 3,085 3,020 3,020 56,800
2022/10/07 3,030 3,070 3,010 3,065 51,500
2022/10/06 3,090 3,105 3,075 3,075 34,800
2022/10/05 3,130 3,130 3,060 3,070 46,900
2022/10/04 3,060 3,115 3,050 3,085 70,500
2022/10/03 3,045 3,045 2,995 3,000 42,000
2022/09/30 3,045 3,060 2,999 3,035 43,400
2022/09/29 3,030 3,045 3,000 3,040 70,300
2022/09/28 2,961 3,005 2,936 3,005 54,900
2022/09/27 2,954 3,000 2,954 2,963 48,800
2022/09/26 2,930 2,971 2,919 2,934 44,000
2022/09/22 2,917 2,960 2,912 2,960 37,300
2022/09/21 2,937 2,944 2,918 2,936 36,900
2022/09/20 2,967 2,967 2,944 2,952 29,400
2022/09/16 2,939 2,946 2,927 2,944 32,300
2022/09/15 2,919 2,948 2,918 2,939 31,200
2022/09/14 2,908 2,942 2,908 2,913 44,200
2022/09/13 2,971 2,990 2,950 2,984 33,800
2022/09/12 2,946 2,951 2,929 2,940 24,300
2022/09/09 2,938 2,945 2,903 2,919 81,200
2022/09/08 2,965 2,988 2,950 2,981 50,000
2022/09/07 2,900 2,920 2,891 2,915 44,900
2022/09/06 2,906 2,924 2,896 2,905 44,100
2022/09/05 2,946 2,946 2,906 2,906 36,000
2022/09/02 2,952 2,977 2,939 2,953 46,200
2022/09/01 2,973 2,984 2,950 2,951 36,600
2022/08/31 2,997 3,000 2,975 2,987 35,000
2022/08/30 2,985 3,010 2,963 3,005 59,900
2022/08/29 2,990 3,015 2,974 2,998 108,400
2022/08/26 3,025 3,030 3,010 3,025 29,900
2022/08/25 3,040 3,040 3,020 3,020 22,500
2022/08/24 3,035 3,040 3,020 3,035 28,800
2022/08/23 3,030 3,055 3,025 3,035 21,500
2022/08/22 3,035 3,065 3,035 3,060 16,900
2022/08/19 3,080 3,080 3,045 3,055 26,700
2022/08/18 3,100 3,140 3,080 3,080 39,100
2022/08/17 3,080 3,105 3,070 3,090 31,800
2022/08/16 3,060 3,070 3,035 3,055 28,300
2022/08/15 3,075 3,075 3,040 3,060 24,200
2022/08/12 3,025 3,080 3,020 3,070 43,900
2022/08/10 3,050 3,055 2,994 3,020 27,400
2022/08/09 3,065 3,080 3,020 3,020 27,700
2022/08/08 3,040 3,070 3,020 3,070 31,700
2022/08/05 3,005 3,045 2,995 3,040 26,500
2022/08/04 2,999 2,999 2,971 2,982 27,200
2022/08/03 3,015 3,030 2,987 2,988 43,200
2022/08/02 3,075 3,075 3,010 3,010 38,900
2022/08/01 3,050 3,110 3,040 3,105 28,200
2022/07/29 3,070 3,095 3,045 3,050 25,300
2022/07/28 3,040 3,095 3,030 3,080 48,300
2022/07/27 3,030 3,065 3,030 3,050 30,600
2022/07/26 3,095 3,095 3,040 3,055 28,400
2022/07/25 3,060 3,095 3,050 3,065 49,200
2022/07/22 3,035 3,070 3,005 3,070 43,900
2022/07/21 3,030 3,045 3,015 3,030 32,200
2022/07/20 3,060 3,060 3,010 3,045 53,100
2022/07/19 3,125 3,125 3,015 3,025 64,400
2022/07/15 3,170 3,175 3,065 3,125 111,800
2022/07/14 3,250 3,295 3,140 3,165 163,700
2022/07/13 3,125 3,175 3,090 3,120 34,900
2022/07/12 3,175 3,175 3,110 3,130 32,600
2022/07/11 3,140 3,185 3,130 3,185 32,300
2022/07/08 3,140 3,150 3,085 3,120 44,100
2022/07/07 3,160 3,160 3,100 3,145 25,900
2022/07/06 3,140 3,155 3,110 3,140 28,400
2022/07/05 3,175 3,175 3,130 3,145 24,700
2022/07/04 3,135 3,180 3,120 3,180 30,700
2022/07/01 3,130 3,135 3,075 3,090 37,900
2022/06/30 3,110 3,145 3,100 3,115 26,500
2022/06/29 3,120 3,145 3,095 3,125 66,500
2022/06/28 3,140 3,180 3,140 3,180 24,800
2022/06/27 3,140 3,150 3,110 3,145 26,600
2022/06/24 3,135 3,135 3,080 3,090 25,400
2022/06/23 3,070 3,130 3,070 3,130 22,500
2022/06/22 3,085 3,100 3,055 3,090 22,100
2022/06/21 3,085 3,105 3,065 3,065 23,100
2022/06/20 3,085 3,095 3,030 3,075 21,500
2022/06/17 3,035 3,085 3,010 3,065 26,900
2022/06/16 3,050 3,070 3,010 3,040 24,900
2022/06/15 3,005 3,015 2,988 3,010 25,300
2022/06/14 2,997 3,035 2,978 3,020 31,100
2022/06/13 3,020 3,055 3,015 3,045 19,900
2022/06/10 3,025 3,060 2,998 3,025 34,800
2022/06/09 3,055 3,060 3,035 3,045 23,000
2022/06/08 3,050 3,100 3,050 3,080 24,800
2022/06/07 3,095 3,095 3,030 3,045 30,500
2022/06/06 3,040 3,095 3,035 3,095 27,000
2022/06/03 3,095 3,095 3,040 3,055 20,500
2022/06/02 3,055 3,090 3,030 3,080 22,400
2022/06/01 3,030 3,100 3,030 3,095 28,100
2022/05/31 3,035 3,060 3,020 3,020 48,300
2022/05/30 3,050 3,080 3,025 3,035 128,800
2022/05/27 3,010 3,030 2,994 3,025 42,600
2022/05/26 2,972 3,020 2,972 2,990 35,100
2022/05/25 2,976 3,005 2,948 2,961 34,600
2022/05/24 2,965 3,000 2,956 2,957 33,000
2022/05/23 3,015 3,045 2,989 3,025 42,800
2022/05/20 2,965 2,989 2,948 2,979 22,600
2022/05/19 2,928 2,979 2,922 2,968 31,500
2022/05/18 2,935 2,965 2,927 2,955 25,900
2022/05/17 2,941 2,949 2,909 2,915 22,700
2022/05/16 3,010 3,015 2,930 2,941 26,300
2022/05/13 2,900 2,970 2,880 2,970 55,500
2022/05/12 2,953 2,955 2,909 2,909 34,300
2022/05/11 2,916 2,978 2,907 2,969 41,400
2022/05/10 2,929 2,977 2,912 2,946 51,400
2022/05/09 3,035 3,035 2,942 2,942 50,700
2022/05/06 3,050 3,055 3,020 3,055 40,800
2022/05/02 3,020 3,060 3,010 3,035 28,700
2022/04/28 2,930 3,025 2,912 3,025 55,900
2022/04/27 2,952 2,970 2,922 2,927 87,100
2022/04/26 2,990 2,995 2,951 2,986 34,700
2022/04/25 2,980 3,020 2,967 2,979 44,300
2022/04/22 3,020 3,060 3,005 3,015 47,900
2022/04/21 3,135 3,190 3,095 3,110 34,600
2022/04/20 3,060 3,120 3,060 3,120 46,800
2022/04/19 3,100 3,125 3,065 3,065 59,000
2022/04/18 2,995 3,085 2,974 3,085 77,000
2022/04/15 3,100 3,125 2,967 3,025 153,600
2022/04/14 3,150 3,195 3,140 3,190 39,800
2022/04/13 3,175 3,215 3,150 3,200 44,700
2022/04/12 3,245 3,245 3,150 3,160 41,200
2022/04/11 3,305 3,305 3,220 3,225 29,200
2022/04/08 3,290 3,295 3,245 3,295 33,000
2022/04/07 3,305 3,305 3,250 3,265 47,600
2022/04/06 3,345 3,375 3,270 3,305 38,700
2022/04/05 3,345 3,380 3,290 3,345 28,500
2022/04/04 3,325 3,325 3,270 3,285 27,000
2022/04/01 3,285 3,320 3,235 3,295 31,600
2022/03/31 3,400 3,400 3,280 3,280 32,600
2022/03/30 3,415 3,420 3,350 3,375 28,600
2022/03/29 3,405 3,445 3,380 3,430 40,200
2022/03/28 3,420 3,455 3,405 3,435 28,300
2022/03/25 3,400 3,430 3,385 3,420 23,700
2022/03/24 3,355 3,400 3,350 3,385 39,000
2022/03/23 3,295 3,385 3,285 3,370 43,300
2022/03/22 3,285 3,320 3,260 3,295 40,400
2022/03/18 3,275 3,300 3,235 3,275 69,000
2022/03/17 3,360 3,360 3,255 3,290 49,900
2022/03/16 3,300 3,305 3,260 3,290 35,500
2022/03/15 3,205 3,290 3,200 3,265 34,900
2022/03/14 3,195 3,225 3,150 3,210 28,900
2022/03/11 3,170 3,210 3,135 3,195 46,000
2022/03/10 3,210 3,245 3,160 3,225 46,800
2022/03/09 3,310 3,310 3,130 3,145 57,000
2022/03/08 3,310 3,410 3,305 3,320 83,300
2022/03/07 3,225 3,315 3,205 3,310 53,400
2022/03/04 3,250 3,260 3,195 3,225 36,300
2022/03/03 3,400 3,400 3,260 3,260 37,900
2022/03/02 3,320 3,390 3,310 3,370 61,900
2022/03/01 3,315 3,355 3,300 3,340 43,900
2022/02/28 3,175 3,305 3,175 3,305 86,600
2022/02/25 3,155 3,195 3,100 3,195 122,100
2022/02/24 3,190 3,225 3,145 3,225 546,400
2022/02/22 3,200 3,200 3,160 3,195 198,300
2022/02/21 3,240 3,250 3,200 3,220 150,100
2022/02/18 3,245 3,280 3,235 3,275 135,700
2022/02/17 3,280 3,310 3,240 3,250 66,300
2022/02/16 3,285 3,295 3,250 3,275 65,800
2022/02/15 3,280 3,320 3,240 3,270 64,300
2022/02/14 3,235 3,275 3,205 3,270 75,800
2022/02/10 3,355 3,355 3,280 3,295 64,400
2022/02/09 3,385 3,395 3,335 3,355 52,200
2022/02/08 3,305 3,375 3,275 3,365 89,700
2022/02/07 3,300 3,300 3,190 3,265 114,600
2022/02/04 3,500 3,515 3,420 3,485 66,000
2022/02/03 3,555 3,565 3,490 3,500 26,200
2022/02/02 3,590 3,600 3,550 3,570 64,700
2022/02/01 3,520 3,550 3,505 3,535 55,900
2022/01/31 3,465 3,530 3,440 3,510 55,500
2022/01/28 3,380 3,460 3,350 3,460 81,800
2022/01/27 3,315 3,360 3,285 3,330 70,800
2022/01/26 3,285 3,315 3,235 3,310 60,400
2022/01/25 3,290 3,290 3,215 3,275 74,200
2022/01/24 3,280 3,300 3,240 3,300 52,800
2022/01/21 3,220 3,285 3,165 3,285 98,800
2022/01/20 3,440 3,455 3,285 3,290 143,700
2022/01/19 3,500 3,590 3,435 3,450 94,700
2022/01/18 3,510 3,545 3,460 3,475 58,000
2022/01/17 3,590 3,590 3,470 3,495 59,800
2022/01/14 3,780 3,780 3,570 3,625 147,000
2022/01/13 3,485 3,485 3,410 3,430 47,100
2022/01/12 3,455 3,520 3,455 3,515 27,200
2022/01/11 3,530 3,530 3,405 3,435 33,600
2022/01/07 3,455 3,505 3,455 3,495 34,800
2022/01/06 3,505 3,525 3,455 3,460 21,700
2022/01/05 3,500 3,520 3,480 3,520 23,600
2022/01/04 3,540 3,545 3,505 3,505 25,800

このページの先頭へ