9220 エフビー介護サービス(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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2025-05-07 | 929 | 929 | 929 | 929 | 700 | 929 |
| 2025-05-02 | 969 | 969 | 930 | 930 | 2,500 | 930 |
| 2025-05-01 | 955 | 955 | 954 | 954 | 300 | 954 |
| 2025-04-30 | 961 | 969 | 944 | 950 | 2,000 | 950 |
| 2025-04-28 | 935 | 960 | 935 | 960 | 1,500 | 960 |
| 2025-04-25 | 935 | 935 | 934 | 934 | 300 | 934 |
| 2025-04-24 | 935 | 948 | 929 | 948 | 2,300 | 948 |
| 2025-04-23 | 932 | 1,013 | 920 | 920 | 107,700 | 920 |
| 2025-04-22 | 936 | 936 | 930 | 931 | 1,000 | 931 |
| 2025-04-21 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2025-04-18 | - | - | - | 937 | - | 937 |
| 2025-04-17 | - | - | - | 937 | - | 937 |
| 2025-04-16 | 950 | 963 | 935 | 937 | 900 | 937 |
| 2025-04-15 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2025-04-14 | 920 | 964 | 920 | 959 | 3,700 | 959 |
| 2025-04-11 | 909 | 909 | 909 | 909 | 7,800 | 909 |
| 2025-04-10 | 923 | 923 | 908 | 915 | 1,500 | 915 |
| 2025-04-09 | 902 | 902 | 893 | 893 | 2,200 | 893 |
| 2025-04-08 | 893 | 922 | 893 | 901 | 5,900 | 901 |
| 2025-04-07 | 900 | 905 | 899 | 900 | 6,200 | 900 |
| 2025-04-04 | 950 | 966 | 929 | 934 | 8,500 | 934 |
| 2025-04-03 | 958 | 961 | 956 | 961 | 2,500 | 961 |
| 2025-04-02 | 977 | 977 | 958 | 961 | 1,400 | 961 |
| 2025-04-01 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2025-03-31 | 980 | 980 | 966 | 966 | 4,600 | 966 |
| 2025-03-28 | 986 | 994 | 974 | 990 | 1,800 | 990 |
| 2025-03-27 | 993 | 1,005 | 988 | 998 | 1,800 | 998 |
| 2025-03-26 | 1,001 | 1,013 | 996 | 1,013 | 4,800 | 1,013 |
| 2025-03-25 | 966 | 971 | 966 | 971 | 700 | 971 |
| 2025-03-24 | 978 | 980 | 966 | 966 | 1,700 | 966 |
| 2025-03-21 | 964 | 978 | 964 | 978 | 1,100 | 978 |
| 2025-03-19 | 962 | 976 | 962 | 964 | 900 | 964 |
| 2025-03-18 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2025-03-17 | 958 | 970 | 958 | 970 | 2,300 | 970 |
| 2025-03-14 | 966 | 966 | 954 | 956 | 700 | 956 |
| 2025-03-13 | 954 | 966 | 954 | 964 | 1,400 | 964 |
| 2025-03-12 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2025-03-11 | 958 | 967 | 951 | 952 | 1,300 | 952 |
| 2025-03-10 | 968 | 968 | 967 | 967 | 600 | 967 |
| 2025-03-07 | 954 | 954 | 953 | 953 | 200 | 953 |
| 2025-03-06 | - | - | - | 953 | - | 953 |
| 2025-03-05 | 954 | 954 | 953 | 953 | 200 | 953 |
| 2025-03-04 | 964 | 964 | 953 | 954 | 1,700 | 954 |
| 2025-03-03 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2025-02-28 | 970 | 970 | 955 | 955 | 2,000 | 955 |
| 2025-02-27 | 959 | 970 | 959 | 970 | 1,200 | 970 |
| 2025-02-26 | 948 | 955 | 948 | 951 | 1,600 | 951 |
| 2025-02-25 | 952 | 952 | 940 | 940 | 900 | 940 |
| 2025-02-21 | 952 | 970 | 940 | 955 | 2,900 | 955 |
| 2025-02-20 | 937 | 937 | 937 | 937 | 400 | 937 |
| 2025-02-19 | 945 | 945 | 930 | 944 | 3,100 | 944 |
| 2025-02-18 | 929 | 945 | 929 | 945 | 1,800 | 945 |
| 2025-02-17 | 920 | 944 | 920 | 926 | 4,100 | 926 |
| 2025-02-14 | 940 | 945 | 940 | 942 | 600 | 942 |
| 2025-02-13 | 937 | 940 | 937 | 940 | 2,000 | 940 |
| 2025-02-12 | 924 | 937 | 924 | 937 | 200 | 937 |
| 2025-02-10 | 929 | 934 | 915 | 921 | 5,100 | 921 |
| 2025-02-07 | 927 | 942 | 921 | 935 | 2,500 | 935 |
| 2025-02-06 | 927 | 927 | 926 | 927 | 1,500 | 927 |
| 2025-02-05 | 926 | 930 | 919 | 930 | 2,000 | 930 |
| 2025-02-04 | 919 | 923 | 906 | 923 | 8,900 | 923 |
| 2025-02-03 | 905 | 916 | 905 | 916 | 3,800 | 916 |
| 2025-01-31 | 907 | 907 | 905 | 905 | 1,700 | 905 |
| 2025-01-30 | 911 | 912 | 903 | 908 | 1,100 | 908 |
| 2025-01-29 | 907 | 912 | 907 | 908 | 1,800 | 908 |
| 2025-01-28 | 906 | 908 | 903 | 907 | 700 | 907 |
| 2025-01-27 | 905 | 905 | 902 | 902 | 200 | 902 |
| 2025-01-24 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2025-01-23 | 904 | 904 | 904 | 904 | 200 | 904 |
| 2025-01-22 | 900 | 904 | 898 | 904 | 2,000 | 904 |
| 2025-01-21 | 905 | 905 | 899 | 900 | 600 | 900 |
| 2025-01-20 | 906 | 906 | 900 | 905 | 700 | 905 |
| 2025-01-17 | 902 | 902 | 898 | 898 | 400 | 898 |
| 2025-01-16 | 903 | 903 | 896 | 902 | 800 | 902 |
| 2025-01-15 | 902 | 904 | 899 | 903 | 3,400 | 903 |
| 2025-01-14 | 908 | 908 | 904 | 904 | 400 | 904 |
| 2025-01-10 | 912 | 912 | 908 | 908 | 300 | 908 |
| 2025-01-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2025-01-08 | 910 | 913 | 907 | 907 | 1,000 | 907 |
| 2025-01-07 | 917 | 917 | 910 | 910 | 1,200 | 910 |
| 2025-01-06 | 914 | 922 | 914 | 922 | 2,300 | 922 |
分割・併合履歴 ： なし