- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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