- 2025年
- 2024年
212A フィットイージー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,830 | 1,838 | 1,783 | 1,809 | 162,900 | 1,809 |
| 2024-12-27 | 1,853 | 1,892 | 1,821 | 1,832 | 172,500 | 1,832 |
| 2024-12-26 | 1,914 | 1,914 | 1,806 | 1,830 | 191,900 | 1,830 |
| 2024-12-25 | 1,884 | 1,928 | 1,807 | 1,887 | 277,000 | 1,887 |
| 2024-12-24 | 1,990 | 2,007 | 1,905 | 1,920 | 127,000 | 1,920 |
| 2024-12-23 | 2,026 | 2,066 | 1,926 | 1,934 | 254,400 | 1,934 |
| 2024-12-20 | 2,013 | 2,068 | 1,995 | 2,026 | 230,200 | 2,026 |
| 2024-12-19 | 2,047 | 2,068 | 1,990 | 2,012 | 287,300 | 2,012 |
| 2024-12-18 | 2,057 | 2,100 | 1,977 | 2,085 | 288,700 | 2,085 |
| 2024-12-17 | 2,077 | 2,084 | 1,967 | 2,060 | 455,100 | 2,060 |
| 2024-12-16 | 1,889 | 2,118 | 1,832 | 2,062 | 1,510,400 | 2,062 |
| 2024-12-13 | 1,710 | 1,750 | 1,691 | 1,718 | 404,800 | 1,718 |
| 2024-12-12 | 1,725 | 1,745 | 1,680 | 1,680 | 142,100 | 1,680 |
| 2024-12-11 | 1,686 | 1,749 | 1,676 | 1,724 | 152,600 | 1,724 |
| 2024-12-10 | 1,676 | 1,701 | 1,635 | 1,664 | 243,000 | 1,664 |
| 2024-12-09 | 1,692 | 1,727 | 1,661 | 1,703 | 187,700 | 1,703 |
| 2024-12-06 | 1,697 | 1,697 | 1,608 | 1,652 | 222,100 | 1,652 |
| 2024-12-05 | 1,635 | 1,719 | 1,635 | 1,675 | 162,700 | 1,675 |
| 2024-12-04 | 1,661 | 1,690 | 1,590 | 1,630 | 266,600 | 1,630 |
| 2024-12-03 | 1,742 | 1,759 | 1,610 | 1,621 | 260,500 | 1,621 |
| 2024-12-02 | 1,873 | 1,873 | 1,706 | 1,739 | 224,800 | 1,739 |
| 2024-11-29 | 1,839 | 1,859 | 1,787 | 1,842 | 98,400 | 1,842 |
| 2024-11-28 | 1,808 | 1,855 | 1,788 | 1,821 | 96,600 | 1,821 |
| 2024-11-27 | 1,865 | 1,916 | 1,800 | 1,840 | 234,900 | 1,840 |
| 2024-11-26 | 1,760 | 1,825 | 1,736 | 1,793 | 291,300 | 1,793 |
| 2024-11-25 | 1,687 | 1,720 | 1,640 | 1,708 | 98,000 | 1,708 |
| 2024-11-22 | 1,670 | 1,689 | 1,630 | 1,682 | 75,200 | 1,682 |
| 2024-11-21 | 1,685 | 1,695 | 1,648 | 1,679 | 55,500 | 1,679 |
| 2024-11-20 | 1,650 | 1,714 | 1,644 | 1,657 | 78,900 | 1,657 |
| 2024-11-19 | 1,585 | 1,646 | 1,577 | 1,636 | 93,500 | 1,636 |
| 2024-11-18 | 1,683 | 1,683 | 1,610 | 1,611 | 148,300 | 1,611 |
| 2024-11-15 | 1,698 | 1,749 | 1,668 | 1,710 | 108,100 | 1,710 |
| 2024-11-14 | 1,698 | 1,735 | 1,687 | 1,714 | 97,100 | 1,714 |
| 2024-11-13 | 1,700 | 1,740 | 1,681 | 1,698 | 98,000 | 1,698 |
| 2024-11-12 | 1,696 | 1,710 | 1,645 | 1,677 | 106,000 | 1,677 |
| 2024-11-11 | 1,695 | 1,720 | 1,677 | 1,686 | 87,200 | 1,686 |
| 2024-11-08 | 1,673 | 1,701 | 1,620 | 1,670 | 177,800 | 1,670 |
| 2024-11-07 | 1,752 | 1,779 | 1,641 | 1,682 | 319,600 | 1,682 |
| 2024-11-06 | 1,597 | 1,738 | 1,534 | 1,733 | 451,200 | 1,733 |
| 2024-11-05 | 1,550 | 1,580 | 1,487 | 1,555 | 184,100 | 1,555 |
| 2024-11-01 | 1,495 | 1,525 | 1,460 | 1,510 | 191,900 | 1,510 |
| 2024-10-31 | 1,454 | 1,530 | 1,429 | 1,530 | 224,200 | 1,530 |
| 2024-10-30 | 1,449 | 1,505 | 1,442 | 1,452 | 162,500 | 1,452 |
| 2024-10-29 | 1,478 | 1,486 | 1,441 | 1,453 | 117,600 | 1,453 |
| 2024-10-28 | 1,370 | 1,487 | 1,370 | 1,467 | 199,300 | 1,467 |
| 2024-10-25 | 1,388 | 1,398 | 1,341 | 1,360 | 124,100 | 1,360 |
| 2024-10-24 | 1,356 | 1,401 | 1,331 | 1,371 | 104,100 | 1,371 |
| 2024-10-23 | 1,378 | 1,418 | 1,349 | 1,362 | 172,200 | 1,362 |
| 2024-10-22 | 1,407 | 1,436 | 1,366 | 1,378 | 116,900 | 1,378 |
| 2024-10-21 | 1,380 | 1,467 | 1,377 | 1,407 | 163,900 | 1,407 |
| 2024-10-18 | 1,404 | 1,445 | 1,336 | 1,385 | 261,700 | 1,385 |
| 2024-10-17 | 1,388 | 1,409 | 1,313 | 1,374 | 280,700 | 1,374 |
| 2024-10-16 | 1,395 | 1,422 | 1,366 | 1,410 | 249,400 | 1,410 |
| 2024-10-15 | 1,542 | 1,542 | 1,410 | 1,434 | 360,600 | 1,434 |
| 2024-10-11 | 1,573 | 1,606 | 1,515 | 1,523 | 222,100 | 1,523 |
| 2024-10-10 | 1,640 | 1,708 | 1,566 | 1,591 | 258,700 | 1,591 |
| 2024-10-09 | 1,652 | 1,714 | 1,637 | 1,653 | 269,400 | 1,653 |
| 2024-10-08 | 1,611 | 1,662 | 1,585 | 1,648 | 180,000 | 1,648 |
| 2024-10-07 | 1,604 | 1,637 | 1,512 | 1,623 | 323,600 | 1,623 |
| 2024-10-04 | 1,613 | 1,623 | 1,540 | 1,589 | 257,500 | 1,589 |
| 2024-10-03 | 1,690 | 1,698 | 1,611 | 1,624 | 370,900 | 1,624 |
| 2024-10-02 | 1,611 | 1,658 | 1,580 | 1,598 | 311,300 | 1,598 |
| 2024-10-01 | 1,523 | 1,661 | 1,518 | 1,602 | 580,200 | 1,602 |
| 2024-09-30 | 1,506 | 1,590 | 1,445 | 1,463 | 451,900 | 1,463 |
| 2024-09-27 | 1,540 | 1,608 | 1,520 | 1,546 | 278,500 | 1,546 |
| 2024-09-26 | 1,502 | 1,594 | 1,450 | 1,560 | 365,300 | 1,560 |
| 2024-09-25 | 1,480 | 1,573 | 1,475 | 1,494 | 451,900 | 1,494 |
| 2024-09-24 | 1,620 | 1,647 | 1,471 | 1,480 | 768,600 | 1,480 |
| 2024-09-20 | 1,560 | 1,623 | 1,466 | 1,580 | 1,392,100 | 1,580 |
| 2024-09-19 | 1,343 | 1,560 | 1,325 | 1,520 | 1,951,800 | 1,520 |
| 2024-09-18 | 1,195 | 1,320 | 1,181 | 1,289 | 1,102,200 | 1,289 |
| 2024-09-17 | 1,135 | 1,324 | 1,103 | 1,175 | 2,095,200 | 1,175 |
| 2024-09-13 | 1,213 | 1,213 | 1,150 | 1,164 | 359,400 | 1,164 |
| 2024-09-12 | 1,164 | 1,213 | 1,160 | 1,211 | 389,200 | 1,211 |
| 2024-09-11 | 1,160 | 1,160 | 1,107 | 1,128 | 226,500 | 1,128 |
| 2024-09-10 | 1,200 | 1,200 | 1,136 | 1,177 | 337,100 | 1,177 |
| 2024-09-09 | 1,100 | 1,221 | 1,088 | 1,187 | 532,800 | 1,187 |
| 2024-09-06 | 1,214 | 1,221 | 1,087 | 1,158 | 869,700 | 1,158 |
| 2024-09-05 | 1,121 | 1,302 | 1,121 | 1,225 | 826,900 | 1,225 |
| 2024-09-04 | 1,116 | 1,161 | 1,100 | 1,116 | 380,600 | 1,116 |
| 2024-09-03 | 1,240 | 1,289 | 1,162 | 1,200 | 754,700 | 1,200 |
| 2024-09-02 | 1,174 | 1,226 | 1,127 | 1,198 | 553,200 | 1,198 |
| 2024-08-30 | 1,116 | 1,157 | 1,102 | 1,144 | 241,500 | 1,144 |
| 2024-08-29 | 1,074 | 1,110 | 1,070 | 1,086 | 119,500 | 1,086 |
| 2024-08-28 | 1,129 | 1,129 | 1,038 | 1,081 | 230,600 | 1,081 |
| 2024-08-27 | 1,087 | 1,147 | 1,071 | 1,130 | 382,600 | 1,130 |
| 2024-08-26 | 1,047 | 1,080 | 1,028 | 1,062 | 141,300 | 1,062 |
| 2024-08-23 | 1,007 | 1,073 | 998 | 1,021 | 254,100 | 1,021 |
| 2024-08-22 | 1,076 | 1,094 | 985 | 1,025 | 596,600 | 1,025 |
| 2024-08-21 | 979 | 1,055 | 958 | 1,055 | 747,300 | 1,055 |
| 2024-08-20 | 915 | 917 | 888 | 905 | 66,900 | 905 |
| 2024-08-19 | 918 | 921 | 882 | 900 | 143,000 | 900 |
| 2024-08-16 | 942 | 949 | 914 | 918 | 93,900 | 918 |
| 2024-08-15 | 910 | 952 | 910 | 927 | 95,500 | 927 |
| 2024-08-14 | 910 | 939 | 883 | 909 | 143,800 | 909 |
| 2024-08-13 | 863 | 942 | 850 | 910 | 132,400 | 910 |
| 2024-08-09 | 860 | 879 | 810 | 833 | 133,100 | 833 |
| 2024-08-08 | 864 | 890 | 850 | 850 | 128,400 | 850 |
| 2024-08-07 | 793 | 920 | 791 | 890 | 279,500 | 890 |
| 2024-08-06 | 779 | 834 | 731 | 823 | 340,000 | 823 |
| 2024-08-05 | 790 | 797 | 700 | 719 | 656,500 | 719 |
| 2024-08-02 | 826 | 863 | 805 | 850 | 596,500 | 850 |
| 2024-08-01 | 959 | 990 | 891 | 915 | 559,700 | 915 |
| 2024-07-31 | 1,002 | 1,004 | 953 | 953 | 613,200 | 953 |
| 2024-07-30 | 995 | 1,029 | 995 | 1,020 | 291,100 | 1,020 |
| 2024-07-29 | 1,000 | 1,035 | 966 | 1,009 | 589,800 | 1,009 |
| 2024-07-26 | 1,007 | 1,049 | 980 | 980 | 742,000 | 980 |
| 2024-07-25 | 975 | 1,055 | 960 | 1,020 | 1,537,400 | 1,020 |
| 2024-07-24 | 1,061 | 1,091 | 1,000 | 1,001 | 2,380,600 | 1,001 |
| 2024-07-23 | 1,213 | 1,275 | 1,030 | 1,121 | 10,237,700 | 1,121 |
分割・併合履歴 ： なし