9211 (株)エフ・コード 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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 2,597 | 2,600 | 2,180 | 2,318 | 245,000 | 2,318 |
| 2024-04-15 | 2,607 | 2,660 | 2,561 | 2,659 | 35,100 | 2,659 |
| 2024-04-12 | 2,687 | 2,759 | 2,601 | 2,657 | 42,400 | 2,657 |
| 2024-04-11 | 2,656 | 2,687 | 2,570 | 2,659 | 57,800 | 2,659 |
| 2024-04-10 | 2,776 | 2,851 | 2,666 | 2,688 | 124,400 | 2,688 |
| 2024-04-09 | 2,490 | 2,817 | 2,465 | 2,772 | 268,800 | 2,772 |
| 2024-04-08 | 2,383 | 2,465 | 2,355 | 2,465 | 49,600 | 2,465 |
| 2024-04-05 | 2,368 | 2,450 | 2,330 | 2,362 | 67,200 | 2,362 |
| 2024-04-04 | 2,449 | 2,500 | 2,403 | 2,437 | 48,300 | 2,437 |
| 2024-04-03 | 2,393 | 2,463 | 2,331 | 2,399 | 61,100 | 2,399 |
| 2024-04-02 | 2,559 | 2,586 | 2,421 | 2,469 | 130,100 | 2,469 |
| 2024-04-01 | 2,400 | 2,565 | 2,370 | 2,547 | 151,600 | 2,547 |
| 2024-03-29 | 2,340 | 2,484 | 2,281 | 2,360 | 51,200 | 2,360 |
| 2024-03-28 | 2,400 | 2,423 | 2,172 | 2,330 | 64,000 | 2,330 |
| 2024-03-27 | 4,860 | 4,860 | 4,690 | 4,740 | 59,900 | 2,370 |
| 2024-03-26 | 4,990 | 5,050 | 4,915 | 4,915 | 26,300 | 2,457.50 |
| 2024-03-25 | 5,130 | 5,240 | 4,955 | 5,010 | 44,100 | 2,505 |
| 2024-03-22 | 5,360 | 5,360 | 5,040 | 5,130 | 57,900 | 2,565 |
| 2024-03-21 | 5,310 | 5,470 | 5,190 | 5,310 | 29,300 | 2,655 |
| 2024-03-19 | 5,230 | 5,400 | 5,100 | 5,240 | 42,200 | 2,620 |
| 2024-03-18 | 5,070 | 5,330 | 5,060 | 5,210 | 77,800 | 2,605 |
| 2024-03-15 | 4,865 | 4,910 | 4,720 | 4,820 | 51,500 | 2,410 |
| 2024-03-14 | 5,110 | 5,130 | 4,625 | 4,880 | 135,400 | 2,440 |
| 2024-03-13 | 5,500 | 5,500 | 5,060 | 5,110 | 71,700 | 2,555 |
| 2024-03-12 | 5,320 | 5,580 | 5,220 | 5,510 | 56,500 | 2,755 |
| 2024-03-11 | 4,940 | 5,430 | 4,900 | 5,320 | 68,700 | 2,660 |
| 2024-03-08 | 5,370 | 5,520 | 5,230 | 5,240 | 61,300 | 2,620 |
| 2024-03-07 | 5,470 | 5,650 | 5,090 | 5,370 | 180,700 | 2,685 |
| 2024-03-06 | 4,960 | 5,370 | 4,860 | 5,270 | 94,000 | 2,635 |
| 2024-03-05 | 4,745 | 5,190 | 4,600 | 5,100 | 130,600 | 2,550 |
| 2024-03-04 | 4,720 | 4,855 | 4,565 | 4,790 | 149,100 | 2,395 |
| 2024-03-01 | 4,510 | 4,945 | 4,420 | 4,930 | 169,100 | 2,465 |
| 2024-02-29 | 4,305 | 4,375 | 4,160 | 4,370 | 54,600 | 2,185 |
| 2024-02-28 | 4,380 | 4,535 | 4,305 | 4,335 | 64,300 | 2,167.50 |
| 2024-02-27 | 4,300 | 4,335 | 4,165 | 4,335 | 90,100 | 2,167.50 |
| 2024-02-26 | 4,530 | 4,555 | 4,345 | 4,345 | 84,200 | 2,172.50 |
| 2024-02-22 | 4,630 | 4,690 | 4,480 | 4,535 | 102,600 | 2,267.50 |
| 2024-02-21 | 4,510 | 4,560 | 4,375 | 4,560 | 73,300 | 2,280 |
| 2024-02-20 | 4,690 | 4,730 | 4,450 | 4,580 | 107,600 | 2,290 |
| 2024-02-19 | 4,480 | 4,720 | 4,285 | 4,645 | 321,000 | 2,322.50 |
| 2024-02-16 | 4,200 | 4,410 | 4,130 | 4,410 | 397,000 | 2,205 |
| 2024-02-15 | 3,710 | 3,710 | 3,710 | 3,710 | 16,100 | 1,855 |
| 2024-02-14 | 3,015 | 3,105 | 2,927 | 3,010 | 143,600 | 1,505 |
| 2024-02-13 | 3,135 | 3,275 | 3,040 | 3,085 | 136,000 | 1,542.50 |
| 2024-02-09 | 3,170 | 3,200 | 3,075 | 3,125 | 39,200 | 1,562.50 |
| 2024-02-08 | 3,100 | 3,200 | 3,020 | 3,165 | 64,000 | 1,582.50 |
| 2024-02-07 | 3,300 | 3,300 | 3,165 | 3,165 | 44,400 | 1,582.50 |
| 2024-02-06 | 3,335 | 3,335 | 3,190 | 3,270 | 66,200 | 1,635 |
| 2024-02-05 | 3,245 | 3,380 | 3,225 | 3,320 | 126,500 | 1,660 |
| 2024-02-02 | 3,165 | 3,295 | 3,140 | 3,210 | 113,500 | 1,605 |
| 2024-02-01 | 3,050 | 3,130 | 2,942 | 3,035 | 145,700 | 1,517.50 |
| 2024-01-31 | 3,040 | 3,075 | 2,949 | 3,055 | 89,800 | 1,527.50 |
| 2024-01-30 | 3,100 | 3,165 | 2,920 | 3,105 | 190,600 | 1,552.50 |
| 2024-01-29 | 2,819 | 2,993 | 2,819 | 2,928 | 75,900 | 1,464 |
| 2024-01-26 | 2,874 | 2,911 | 2,779 | 2,812 | 40,000 | 1,406 |
| 2024-01-25 | 2,883 | 2,911 | 2,823 | 2,850 | 65,900 | 1,425 |
| 2024-01-24 | 2,999 | 3,055 | 2,847 | 2,933 | 229,300 | 1,466.50 |
| 2024-01-23 | 2,926 | 2,926 | 2,791 | 2,807 | 95,000 | 1,403.50 |
| 2024-01-22 | 2,842 | 2,953 | 2,755 | 2,910 | 126,100 | 1,455 |
| 2024-01-19 | 2,710 | 2,855 | 2,710 | 2,815 | 182,000 | 1,407.50 |
| 2024-01-18 | 2,660 | 2,740 | 2,584 | 2,618 | 148,800 | 1,309 |
| 2024-01-17 | 2,555 | 2,665 | 2,521 | 2,624 | 177,200 | 1,312 |
| 2024-01-16 | 2,765 | 2,765 | 2,511 | 2,581 | 554,600 | 1,290.50 |
| 2024-01-15 | 2,085 | 2,272 | 2,080 | 2,265 | 82,400 | 1,132.50 |
| 2024-01-12 | 2,142 | 2,142 | 2,055 | 2,086 | 32,500 | 1,043 |
| 2024-01-11 | 2,119 | 2,182 | 2,095 | 2,153 | 24,500 | 1,076.50 |
| 2024-01-10 | 2,057 | 2,125 | 2,057 | 2,098 | 24,200 | 1,049 |
| 2024-01-09 | 2,100 | 2,146 | 2,027 | 2,055 | 68,800 | 1,027.50 |
| 2024-01-05 | 2,120 | 2,120 | 1,956 | 2,090 | 58,400 | 1,045 |
| 2024-01-04 | 2,150 | 2,176 | 2,049 | 2,118 | 45,300 | 1,059 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-11-29]1株→2株
