9211 (株)エフ・コード 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,011 | 2,112 | 1,960 | 2,050 | 187,500 | 2,050 |
| 2025-05-21 | 2,110 | 2,130 | 2,042 | 2,055 | 222,700 | 2,055 |
| 2025-05-20 | 2,061 | 2,168 | 2,040 | 2,065 | 292,900 | 2,065 |
| 2025-05-19 | 2,220 | 2,243 | 2,075 | 2,082 | 467,700 | 2,082 |
| 2025-05-16 | 1,994 | 2,253 | 1,952 | 2,195 | 1,302,500 | 2,195 |
| 2025-05-15 | 1,882 | 1,908 | 1,800 | 1,874 | 348,300 | 1,874 |
| 2025-05-14 | 1,885 | 1,931 | 1,860 | 1,901 | 171,500 | 1,901 |
| 2025-05-13 | 1,937 | 1,937 | 1,887 | 1,920 | 168,700 | 1,920 |
| 2025-05-12 | 1,877 | 1,927 | 1,855 | 1,920 | 175,600 | 1,920 |
| 2025-05-09 | 1,815 | 1,885 | 1,791 | 1,848 | 249,200 | 1,848 |
| 2025-05-08 | 1,813 | 1,830 | 1,768 | 1,785 | 94,200 | 1,785 |
| 2025-05-07 | 1,798 | 1,848 | 1,790 | 1,814 | 98,600 | 1,814 |
| 2025-05-02 | 1,788 | 1,809 | 1,760 | 1,798 | 86,900 | 1,798 |
| 2025-05-01 | 1,825 | 1,838 | 1,777 | 1,789 | 123,500 | 1,789 |
| 2025-04-30 | 1,852 | 1,886 | 1,795 | 1,853 | 116,200 | 1,853 |
| 2025-04-28 | 1,834 | 1,869 | 1,823 | 1,852 | 119,000 | 1,852 |
| 2025-04-25 | 1,812 | 1,844 | 1,783 | 1,800 | 97,800 | 1,800 |
| 2025-04-24 | 1,810 | 1,826 | 1,790 | 1,807 | 75,600 | 1,807 |
| 2025-04-23 | 1,851 | 1,874 | 1,782 | 1,810 | 174,700 | 1,810 |
| 2025-04-22 | 1,833 | 1,857 | 1,800 | 1,811 | 115,700 | 1,811 |
| 2025-04-21 | 1,902 | 1,950 | 1,831 | 1,861 | 269,300 | 1,861 |
| 2025-04-18 | 1,777 | 1,947 | 1,767 | 1,902 | 370,400 | 1,902 |
| 2025-04-17 | 1,697 | 1,800 | 1,697 | 1,773 | 104,800 | 1,773 |
| 2025-04-16 | 1,756 | 1,763 | 1,689 | 1,697 | 104,000 | 1,697 |
| 2025-04-15 | 1,761 | 1,789 | 1,732 | 1,759 | 122,900 | 1,759 |
| 2025-04-14 | 1,724 | 1,812 | 1,712 | 1,749 | 169,400 | 1,749 |
| 2025-04-11 | 1,536 | 1,708 | 1,533 | 1,705 | 169,500 | 1,705 |
| 2025-04-10 | 1,645 | 1,650 | 1,570 | 1,599 | 166,500 | 1,599 |
| 2025-04-09 | 1,502 | 1,532 | 1,425 | 1,465 | 312,800 | 1,465 |
| 2025-04-08 | 1,495 | 1,575 | 1,490 | 1,533 | 243,500 | 1,533 |
| 2025-04-07 | 1,363 | 1,443 | 1,330 | 1,345 | 423,000 | 1,345 |
| 2025-04-04 | 1,636 | 1,640 | 1,484 | 1,564 | 410,000 | 1,564 |
| 2025-04-03 | 1,642 | 1,718 | 1,590 | 1,676 | 343,000 | 1,676 |
| 2025-04-02 | 1,676 | 1,685 | 1,641 | 1,660 | 82,100 | 1,660 |
| 2025-04-01 | 1,719 | 1,722 | 1,659 | 1,662 | 115,300 | 1,662 |
| 2025-03-31 | 1,734 | 1,745 | 1,670 | 1,695 | 176,900 | 1,695 |
| 2025-03-28 | 1,766 | 1,834 | 1,743 | 1,799 | 172,800 | 1,799 |
| 2025-03-27 | 1,761 | 1,800 | 1,730 | 1,766 | 158,600 | 1,766 |
| 2025-03-26 | 1,807 | 1,807 | 1,756 | 1,761 | 166,100 | 1,761 |
| 2025-03-25 | 1,834 | 1,834 | 1,770 | 1,788 | 99,500 | 1,788 |
| 2025-03-24 | 1,843 | 1,845 | 1,796 | 1,798 | 153,000 | 1,798 |
| 2025-03-21 | 1,798 | 1,864 | 1,778 | 1,836 | 324,800 | 1,836 |
| 2025-03-19 | 1,799 | 1,810 | 1,756 | 1,764 | 298,800 | 1,764 |
| 2025-03-18 | 1,666 | 1,815 | 1,660 | 1,788 | 372,200 | 1,788 |
| 2025-03-17 | 1,670 | 1,680 | 1,621 | 1,669 | 112,600 | 1,669 |
| 2025-03-14 | 1,600 | 1,663 | 1,581 | 1,644 | 212,300 | 1,644 |
| 2025-03-13 | 1,594 | 1,623 | 1,557 | 1,566 | 96,300 | 1,566 |
| 2025-03-12 | 1,512 | 1,590 | 1,506 | 1,570 | 101,700 | 1,570 |
| 2025-03-11 | 1,520 | 1,528 | 1,446 | 1,505 | 265,600 | 1,505 |
| 2025-03-10 | 1,595 | 1,598 | 1,530 | 1,557 | 89,600 | 1,557 |
| 2025-03-07 | 1,561 | 1,587 | 1,552 | 1,579 | 67,400 | 1,579 |
| 2025-03-06 | 1,551 | 1,602 | 1,551 | 1,576 | 111,300 | 1,576 |
| 2025-03-05 | 1,553 | 1,561 | 1,521 | 1,545 | 88,500 | 1,545 |
| 2025-03-04 | 1,518 | 1,566 | 1,511 | 1,558 | 135,800 | 1,558 |
| 2025-03-03 | 1,619 | 1,619 | 1,526 | 1,530 | 182,900 | 1,530 |
| 2025-02-28 | 1,544 | 1,600 | 1,527 | 1,571 | 153,800 | 1,571 |
| 2025-02-27 | 1,561 | 1,603 | 1,536 | 1,584 | 229,700 | 1,584 |
| 2025-02-26 | 1,686 | 1,690 | 1,560 | 1,583 | 339,300 | 1,583 |
| 2025-02-25 | 1,614 | 1,704 | 1,599 | 1,695 | 260,000 | 1,695 |
| 2025-02-21 | 1,688 | 1,700 | 1,632 | 1,654 | 268,600 | 1,654 |
| 2025-02-20 | 1,653 | 1,736 | 1,642 | 1,701 | 328,100 | 1,701 |
| 2025-02-19 | 1,700 | 1,729 | 1,620 | 1,680 | 407,200 | 1,680 |
| 2025-02-18 | 1,731 | 1,820 | 1,629 | 1,724 | 1,176,200 | 1,724 |
| 2025-02-17 | 1,728 | 1,728 | 1,704 | 1,728 | 499,400 | 1,728 |
| 2025-02-14 | 1,393 | 1,483 | 1,393 | 1,428 | 362,900 | 1,428 |
| 2025-02-13 | 1,444 | 1,475 | 1,372 | 1,384 | 268,100 | 1,384 |
| 2025-02-12 | 1,379 | 1,384 | 1,345 | 1,372 | 130,700 | 1,372 |
| 2025-02-10 | 1,325 | 1,372 | 1,325 | 1,350 | 104,100 | 1,350 |
| 2025-02-07 | 1,357 | 1,357 | 1,312 | 1,314 | 108,400 | 1,314 |
| 2025-02-06 | 1,310 | 1,362 | 1,304 | 1,346 | 136,200 | 1,346 |
| 2025-02-05 | 1,336 | 1,348 | 1,286 | 1,308 | 154,600 | 1,308 |
| 2025-02-04 | 1,233 | 1,274 | 1,233 | 1,251 | 51,200 | 1,251 |
| 2025-02-03 | 1,255 | 1,260 | 1,219 | 1,228 | 80,800 | 1,228 |
| 2025-01-31 | 1,263 | 1,266 | 1,232 | 1,257 | 49,200 | 1,257 |
| 2025-01-30 | 1,266 | 1,278 | 1,245 | 1,254 | 81,600 | 1,254 |
| 2025-01-29 | 1,240 | 1,293 | 1,240 | 1,266 | 177,300 | 1,266 |
| 2025-01-28 | 1,197 | 1,240 | 1,181 | 1,237 | 103,700 | 1,237 |
| 2025-01-27 | 1,229 | 1,229 | 1,192 | 1,193 | 75,900 | 1,193 |
| 2025-01-24 | 1,158 | 1,229 | 1,158 | 1,216 | 105,500 | 1,216 |
| 2025-01-23 | 1,213 | 1,213 | 1,157 | 1,162 | 101,000 | 1,162 |
| 2025-01-22 | 1,187 | 1,212 | 1,165 | 1,209 | 149,200 | 1,209 |
| 2025-01-21 | 1,234 | 1,234 | 1,175 | 1,198 | 112,200 | 1,198 |
| 2025-01-20 | 1,190 | 1,239 | 1,173 | 1,239 | 80,500 | 1,239 |
| 2025-01-17 | 1,180 | 1,191 | 1,136 | 1,182 | 177,300 | 1,182 |
| 2025-01-16 | 1,226 | 1,256 | 1,211 | 1,215 | 54,900 | 1,215 |
| 2025-01-15 | 1,261 | 1,265 | 1,225 | 1,234 | 45,200 | 1,234 |
| 2025-01-14 | 1,290 | 1,290 | 1,226 | 1,250 | 80,500 | 1,250 |
| 2025-01-10 | 1,284 | 1,311 | 1,274 | 1,298 | 51,800 | 1,298 |
| 2025-01-09 | 1,270 | 1,291 | 1,258 | 1,286 | 64,700 | 1,286 |
| 2025-01-08 | 1,307 | 1,308 | 1,272 | 1,286 | 73,300 | 1,286 |
| 2025-01-07 | 1,330 | 1,331 | 1,283 | 1,317 | 137,000 | 1,317 |
| 2025-01-06 | 1,308 | 1,327 | 1,285 | 1,327 | 119,200 | 1,327 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-11-29]1株→2株