- 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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