- 2025年
- 2024年
212A フィットイージー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,130 | 2,135 | 1,978 | 1,981 | 231,900 | 1,981 |
| 2025-07-01 | 2,122 | 2,138 | 2,067 | 2,089 | 164,900 | 2,089 |
| 2025-06-30 | 2,130 | 2,199 | 2,113 | 2,128 | 135,500 | 2,128 |
| 2025-06-27 | 2,120 | 2,175 | 2,084 | 2,100 | 129,700 | 2,100 |
| 2025-06-26 | 2,225 | 2,225 | 2,102 | 2,118 | 215,000 | 2,118 |
| 2025-06-25 | 2,260 | 2,267 | 2,188 | 2,237 | 142,500 | 2,237 |
| 2025-06-24 | 2,350 | 2,350 | 2,238 | 2,260 | 168,300 | 2,260 |
| 2025-06-23 | 2,324 | 2,380 | 2,223 | 2,333 | 142,300 | 2,333 |
| 2025-06-20 | 2,478 | 2,478 | 2,340 | 2,351 | 158,500 | 2,351 |
| 2025-06-19 | 2,378 | 2,447 | 2,335 | 2,428 | 213,800 | 2,428 |
| 2025-06-18 | 2,364 | 2,420 | 2,306 | 2,360 | 293,900 | 2,360 |
| 2025-06-17 | 2,250 | 2,423 | 2,219 | 2,364 | 901,700 | 2,364 |
| 2025-06-16 | 2,219 | 2,219 | 2,091 | 2,219 | 1,172,800 | 2,219 |
| 2025-06-13 | 1,858 | 1,910 | 1,819 | 1,819 | 308,500 | 1,819 |
| 2025-06-12 | 1,820 | 1,902 | 1,808 | 1,878 | 328,300 | 1,878 |
| 2025-06-11 | 1,827 | 1,866 | 1,818 | 1,854 | 83,400 | 1,854 |
| 2025-06-10 | 1,790 | 1,844 | 1,789 | 1,835 | 102,600 | 1,835 |
| 2025-06-09 | 1,822 | 1,840 | 1,775 | 1,791 | 86,200 | 1,791 |
| 2025-06-06 | 1,798 | 1,826 | 1,786 | 1,801 | 91,700 | 1,801 |
| 2025-06-05 | 1,840 | 1,853 | 1,778 | 1,781 | 99,700 | 1,781 |
| 2025-06-04 | 1,845 | 1,876 | 1,802 | 1,851 | 134,100 | 1,851 |
| 2025-06-03 | 1,810 | 1,854 | 1,750 | 1,852 | 173,600 | 1,852 |
| 2025-06-02 | 1,737 | 1,779 | 1,710 | 1,779 | 97,100 | 1,779 |
| 2025-05-30 | 1,661 | 1,737 | 1,659 | 1,737 | 122,100 | 1,737 |
| 2025-05-29 | 1,649 | 1,665 | 1,638 | 1,661 | 45,600 | 1,661 |
| 2025-05-28 | 1,700 | 1,709 | 1,638 | 1,645 | 50,500 | 1,645 |
| 2025-05-27 | 1,637 | 1,677 | 1,630 | 1,675 | 46,200 | 1,675 |
| 2025-05-26 | 1,633 | 1,653 | 1,626 | 1,639 | 39,600 | 1,639 |
| 2025-05-23 | 1,640 | 1,645 | 1,618 | 1,623 | 35,600 | 1,623 |
| 2025-05-22 | 1,627 | 1,654 | 1,605 | 1,640 | 54,500 | 1,640 |
| 2025-05-21 | 1,666 | 1,689 | 1,634 | 1,667 | 95,400 | 1,667 |
| 2025-05-20 | 1,655 | 1,713 | 1,631 | 1,644 | 145,400 | 1,644 |
| 2025-05-19 | 1,639 | 1,726 | 1,630 | 1,670 | 145,200 | 1,670 |
| 2025-05-16 | 1,592 | 1,636 | 1,590 | 1,623 | 70,000 | 1,623 |
| 2025-05-15 | 1,573 | 1,627 | 1,568 | 1,599 | 100,600 | 1,599 |
| 2025-05-14 | 1,551 | 1,579 | 1,546 | 1,571 | 41,700 | 1,571 |
| 2025-05-13 | 1,565 | 1,567 | 1,545 | 1,559 | 46,500 | 1,559 |
| 2025-05-12 | 1,533 | 1,574 | 1,531 | 1,568 | 55,900 | 1,568 |
| 2025-05-09 | 1,540 | 1,558 | 1,517 | 1,533 | 75,800 | 1,533 |
| 2025-05-08 | 1,567 | 1,567 | 1,535 | 1,550 | 37,800 | 1,550 |
| 2025-05-07 | 1,545 | 1,569 | 1,525 | 1,545 | 59,000 | 1,545 |
| 2025-05-02 | 1,520 | 1,567 | 1,501 | 1,554 | 94,800 | 1,554 |
| 2025-05-01 | 1,547 | 1,560 | 1,488 | 1,517 | 102,700 | 1,517 |
| 2025-04-30 | 1,511 | 1,570 | 1,510 | 1,570 | 90,000 | 1,570 |
| 2025-04-28 | 1,481 | 1,529 | 1,481 | 1,510 | 44,500 | 1,510 |
| 2025-04-25 | 1,496 | 1,529 | 1,474 | 1,485 | 56,800 | 1,485 |
| 2025-04-24 | 1,475 | 1,502 | 1,460 | 1,491 | 67,800 | 1,491 |
| 2025-04-23 | 1,491 | 1,491 | 1,456 | 1,469 | 40,100 | 1,469 |
| 2025-04-22 | 1,482 | 1,502 | 1,464 | 1,464 | 40,100 | 1,464 |
| 2025-04-21 | 1,490 | 1,510 | 1,472 | 1,504 | 45,800 | 1,504 |
| 2025-04-18 | 1,453 | 1,486 | 1,447 | 1,485 | 58,000 | 1,485 |
| 2025-04-17 | 1,462 | 1,475 | 1,438 | 1,474 | 43,000 | 1,474 |
| 2025-04-16 | 1,496 | 1,503 | 1,457 | 1,462 | 45,400 | 1,462 |
| 2025-04-15 | 1,509 | 1,533 | 1,493 | 1,496 | 44,300 | 1,496 |
| 2025-04-14 | 1,499 | 1,540 | 1,484 | 1,501 | 85,700 | 1,501 |
| 2025-04-11 | 1,449 | 1,514 | 1,446 | 1,500 | 167,900 | 1,500 |
| 2025-04-10 | 1,485 | 1,485 | 1,420 | 1,449 | 134,400 | 1,449 |
| 2025-04-09 | 1,355 | 1,395 | 1,311 | 1,395 | 86,300 | 1,395 |
| 2025-04-08 | 1,350 | 1,405 | 1,316 | 1,379 | 180,900 | 1,379 |
| 2025-04-07 | 1,200 | 1,264 | 1,199 | 1,213 | 375,000 | 1,213 |
| 2025-04-04 | 1,394 | 1,401 | 1,283 | 1,361 | 428,900 | 1,361 |
| 2025-04-03 | 1,371 | 1,417 | 1,359 | 1,411 | 211,000 | 1,411 |
| 2025-04-02 | 1,430 | 1,477 | 1,430 | 1,461 | 153,800 | 1,461 |
| 2025-04-01 | 1,460 | 1,485 | 1,425 | 1,425 | 139,700 | 1,425 |
| 2025-03-31 | 1,460 | 1,491 | 1,446 | 1,448 | 100,000 | 1,448 |
| 2025-03-28 | 1,492 | 1,503 | 1,475 | 1,487 | 85,000 | 1,487 |
| 2025-03-27 | 1,548 | 1,548 | 1,485 | 1,505 | 169,200 | 1,505 |
| 2025-03-26 | 1,492 | 1,584 | 1,490 | 1,560 | 158,100 | 1,560 |
| 2025-03-25 | 1,505 | 1,546 | 1,489 | 1,498 | 193,700 | 1,498 |
| 2025-03-24 | 1,450 | 1,487 | 1,438 | 1,480 | 88,300 | 1,480 |
| 2025-03-21 | 1,450 | 1,469 | 1,430 | 1,454 | 133,200 | 1,454 |
| 2025-03-19 | 1,524 | 1,542 | 1,450 | 1,460 | 248,100 | 1,460 |
| 2025-03-18 | 1,513 | 1,540 | 1,441 | 1,536 | 396,700 | 1,536 |
| 2025-03-17 | 1,559 | 1,628 | 1,485 | 1,510 | 774,000 | 1,510 |
| 2025-03-14 | 1,633 | 1,693 | 1,620 | 1,679 | 197,900 | 1,679 |
| 2025-03-13 | 1,691 | 1,691 | 1,630 | 1,630 | 117,500 | 1,630 |
| 2025-03-12 | 1,690 | 1,700 | 1,653 | 1,674 | 72,200 | 1,674 |
| 2025-03-11 | 1,660 | 1,690 | 1,621 | 1,685 | 96,200 | 1,685 |
| 2025-03-10 | 1,695 | 1,713 | 1,667 | 1,676 | 95,300 | 1,676 |
| 2025-03-07 | 1,630 | 1,737 | 1,630 | 1,704 | 159,700 | 1,704 |
| 2025-03-06 | 1,600 | 1,665 | 1,570 | 1,648 | 118,000 | 1,648 |
| 2025-03-05 | 1,638 | 1,651 | 1,567 | 1,585 | 139,700 | 1,585 |
| 2025-03-04 | 1,637 | 1,652 | 1,607 | 1,644 | 68,300 | 1,644 |
| 2025-03-03 | 1,630 | 1,667 | 1,617 | 1,647 | 101,800 | 1,647 |
| 2025-02-28 | 1,596 | 1,645 | 1,584 | 1,605 | 104,100 | 1,605 |
| 2025-02-27 | 1,647 | 1,658 | 1,605 | 1,615 | 113,100 | 1,615 |
| 2025-02-26 | 1,633 | 1,702 | 1,605 | 1,648 | 144,200 | 1,648 |
| 2025-02-25 | 1,638 | 1,661 | 1,588 | 1,650 | 126,700 | 1,650 |
| 2025-02-21 | 1,551 | 1,610 | 1,530 | 1,598 | 78,000 | 1,598 |
| 2025-02-20 | 1,598 | 1,610 | 1,551 | 1,571 | 105,700 | 1,571 |
| 2025-02-19 | 1,656 | 1,669 | 1,603 | 1,605 | 97,100 | 1,605 |
| 2025-02-18 | 1,650 | 1,682 | 1,647 | 1,657 | 166,800 | 1,657 |
| 2025-02-17 | 1,597 | 1,648 | 1,584 | 1,628 | 139,200 | 1,628 |
| 2025-02-14 | 1,570 | 1,579 | 1,542 | 1,557 | 73,100 | 1,557 |
| 2025-02-13 | 1,580 | 1,589 | 1,538 | 1,560 | 123,700 | 1,560 |
| 2025-02-12 | 1,535 | 1,581 | 1,512 | 1,576 | 164,500 | 1,576 |
| 2025-02-10 | 1,433 | 1,512 | 1,417 | 1,500 | 127,700 | 1,500 |
| 2025-02-07 | 1,411 | 1,469 | 1,410 | 1,447 | 81,500 | 1,447 |
| 2025-02-06 | 1,488 | 1,488 | 1,419 | 1,425 | 135,800 | 1,425 |
| 2025-02-05 | 1,436 | 1,489 | 1,431 | 1,489 | 74,500 | 1,489 |
| 2025-02-04 | 1,481 | 1,529 | 1,450 | 1,458 | 131,200 | 1,458 |
| 2025-02-03 | 1,470 | 1,501 | 1,462 | 1,495 | 80,600 | 1,495 |
| 2025-01-31 | 1,482 | 1,521 | 1,467 | 1,482 | 90,900 | 1,482 |
| 2025-01-30 | 1,496 | 1,515 | 1,465 | 1,473 | 96,600 | 1,473 |
| 2025-01-29 | 1,560 | 1,563 | 1,506 | 1,509 | 130,500 | 1,509 |
| 2025-01-28 | 1,527 | 1,575 | 1,497 | 1,563 | 122,600 | 1,563 |
| 2025-01-27 | 1,520 | 1,552 | 1,493 | 1,538 | 217,100 | 1,538 |
| 2025-01-24 | 1,430 | 1,505 | 1,419 | 1,498 | 185,400 | 1,498 |
| 2025-01-23 | 1,475 | 1,556 | 1,402 | 1,436 | 452,100 | 1,436 |
| 2025-01-22 | 1,400 | 1,472 | 1,392 | 1,456 | 276,900 | 1,456 |
| 2025-01-21 | 1,457 | 1,457 | 1,370 | 1,377 | 236,700 | 1,377 |
| 2025-01-20 | 1,468 | 1,468 | 1,376 | 1,427 | 303,400 | 1,427 |
| 2025-01-17 | 1,454 | 1,476 | 1,431 | 1,465 | 147,800 | 1,465 |
| 2025-01-16 | 1,480 | 1,490 | 1,427 | 1,482 | 269,500 | 1,482 |
| 2025-01-15 | 1,563 | 1,564 | 1,501 | 1,510 | 178,700 | 1,510 |
| 2025-01-14 | 1,575 | 1,584 | 1,532 | 1,568 | 193,800 | 1,568 |
| 2025-01-10 | 1,596 | 1,609 | 1,571 | 1,597 | 161,100 | 1,597 |
| 2025-01-09 | 1,666 | 1,668 | 1,591 | 1,616 | 292,100 | 1,616 |
| 2025-01-08 | 1,680 | 1,718 | 1,651 | 1,679 | 184,900 | 1,679 |
| 2025-01-07 | 1,765 | 1,765 | 1,701 | 1,710 | 151,600 | 1,710 |
| 2025-01-06 | 1,859 | 1,873 | 1,722 | 1,725 | 245,100 | 1,725 |
分割・併合履歴 ： なし