9220 エフビー介護サービス(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,101 | 1,101 | 1,085 | 1,094 | 3,400 | 1,094 |
| 2024-04-18 | 1,101 | 1,104 | 1,101 | 1,101 | 600 | 1,101 |
| 2024-04-17 | 1,109 | 1,109 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2024-04-16 | 1,109 | 1,114 | 1,103 | 1,112 | 1,500 | 1,112 |
| 2024-04-15 | 1,107 | 1,109 | 1,105 | 1,109 | 1,700 | 1,109 |
| 2024-04-12 | 1,110 | 1,119 | 1,107 | 1,107 | 400 | 1,107 |
| 2024-04-11 | 1,101 | 1,109 | 1,098 | 1,107 | 1,700 | 1,107 |
| 2024-04-10 | 1,100 | 1,109 | 1,099 | 1,108 | 3,600 | 1,108 |
| 2024-04-09 | 1,103 | 1,104 | 1,098 | 1,104 | 1,500 | 1,104 |
| 2024-04-08 | 1,119 | 1,119 | 1,099 | 1,103 | 3,500 | 1,103 |
| 2024-04-05 | 1,112 | 1,115 | 1,107 | 1,107 | 1,200 | 1,107 |
| 2024-04-04 | 1,116 | 1,116 | 1,111 | 1,112 | 3,100 | 1,112 |
| 2024-04-03 | 1,123 | 1,124 | 1,113 | 1,113 | 1,200 | 1,113 |
| 2024-04-02 | 1,118 | 1,124 | 1,118 | 1,124 | 200 | 1,124 |
| 2024-04-01 | 1,125 | 1,132 | 1,123 | 1,123 | 4,100 | 1,123 |
| 2024-03-29 | 1,133 | 1,141 | 1,130 | 1,132 | 3,300 | 1,132 |
| 2024-03-28 | 1,130 | 1,145 | 1,130 | 1,145 | 1,400 | 1,145 |
| 2024-03-27 | 1,118 | 1,140 | 1,118 | 1,140 | 2,900 | 1,140 |
| 2024-03-26 | 1,138 | 1,138 | 1,129 | 1,129 | 1,900 | 1,129 |
| 2024-03-25 | 1,121 | 1,135 | 1,121 | 1,131 | 2,000 | 1,131 |
| 2024-03-22 | 1,117 | 1,119 | 1,117 | 1,119 | 200 | 1,119 |
| 2024-03-21 | 1,118 | 1,124 | 1,114 | 1,124 | 2,000 | 1,124 |
| 2024-03-19 | 1,109 | 1,118 | 1,109 | 1,118 | 1,900 | 1,118 |
| 2024-03-18 | 1,102 | 1,119 | 1,102 | 1,109 | 3,700 | 1,109 |
| 2024-03-15 | 1,103 | 1,110 | 1,103 | 1,108 | 500 | 1,108 |
| 2024-03-14 | 1,102 | 1,103 | 1,102 | 1,103 | 1,100 | 1,103 |
| 2024-03-13 | 1,102 | 1,113 | 1,100 | 1,102 | 2,600 | 1,102 |
| 2024-03-12 | 1,102 | 1,102 | 1,101 | 1,102 | 400 | 1,102 |
| 2024-03-11 | 1,113 | 1,113 | 1,102 | 1,103 | 1,700 | 1,103 |
| 2024-03-08 | 1,101 | 1,116 | 1,101 | 1,116 | 3,500 | 1,116 |
| 2024-03-07 | 1,116 | 1,116 | 1,106 | 1,106 | 1,100 | 1,106 |
| 2024-03-06 | 1,110 | 1,116 | 1,104 | 1,116 | 800 | 1,116 |
| 2024-03-05 | 1,117 | 1,117 | 1,107 | 1,117 | 400 | 1,117 |
| 2024-03-04 | 1,112 | 1,117 | 1,106 | 1,112 | 1,600 | 1,112 |
| 2024-03-01 | 1,112 | 1,112 | 1,104 | 1,112 | 1,400 | 1,112 |
| 2024-02-29 | 1,116 | 1,116 | 1,104 | 1,104 | 2,700 | 1,104 |
| 2024-02-28 | 1,097 | 1,114 | 1,096 | 1,114 | 5,000 | 1,114 |
| 2024-02-27 | 1,103 | 1,103 | 1,094 | 1,095 | 5,100 | 1,095 |
| 2024-02-26 | 1,092 | 1,101 | 1,084 | 1,096 | 16,200 | 1,096 |
| 2024-02-22 | 1,105 | 1,105 | 1,090 | 1,090 | 7,500 | 1,090 |
| 2024-02-21 | 1,093 | 1,099 | 1,092 | 1,092 | 1,700 | 1,092 |
| 2024-02-20 | 1,095 | 1,097 | 1,093 | 1,093 | 4,100 | 1,093 |
| 2024-02-19 | 1,094 | 1,110 | 1,087 | 1,094 | 14,000 | 1,094 |
| 2024-02-16 | 1,094 | 1,113 | 1,085 | 1,110 | 10,200 | 1,110 |
| 2024-02-15 | 1,103 | 1,120 | 1,085 | 1,102 | 19,000 | 1,102 |
| 2024-02-14 | 1,126 | 1,129 | 1,120 | 1,129 | 3,800 | 1,129 |
| 2024-02-13 | 1,138 | 1,138 | 1,112 | 1,136 | 5,100 | 1,136 |
| 2024-02-09 | 1,148 | 1,148 | 1,125 | 1,125 | 4,600 | 1,125 |
| 2024-02-08 | 1,133 | 1,151 | 1,130 | 1,151 | 5,700 | 1,151 |
| 2024-02-07 | 1,147 | 1,147 | 1,131 | 1,142 | 4,500 | 1,142 |
| 2024-02-06 | 1,120 | 1,131 | 1,120 | 1,130 | 2,900 | 1,130 |
| 2024-02-05 | 1,120 | 1,129 | 1,116 | 1,120 | 2,000 | 1,120 |
| 2024-02-02 | 1,120 | 1,133 | 1,106 | 1,120 | 7,700 | 1,120 |
| 2024-02-01 | 1,134 | 1,142 | 1,110 | 1,140 | 6,000 | 1,140 |
| 2024-01-31 | 1,159 | 1,159 | 1,138 | 1,145 | 3,300 | 1,145 |
| 2024-01-30 | 1,134 | 1,159 | 1,134 | 1,159 | 6,600 | 1,159 |
| 2024-01-29 | 1,140 | 1,140 | 1,118 | 1,134 | 9,900 | 1,134 |
| 2024-01-26 | 1,119 | 1,138 | 1,119 | 1,136 | 4,000 | 1,136 |
| 2024-01-25 | 1,103 | 1,117 | 1,100 | 1,117 | 3,900 | 1,117 |
| 2024-01-24 | 1,103 | 1,112 | 1,103 | 1,103 | 2,100 | 1,103 |
| 2024-01-23 | 1,114 | 1,116 | 1,100 | 1,103 | 4,300 | 1,103 |
| 2024-01-22 | 1,088 | 1,111 | 1,088 | 1,104 | 5,700 | 1,104 |
| 2024-01-19 | 1,085 | 1,098 | 1,085 | 1,088 | 8,200 | 1,088 |
| 2024-01-18 | 1,100 | 1,125 | 1,090 | 1,096 | 2,700 | 1,096 |
| 2024-01-17 | 1,090 | 1,109 | 1,090 | 1,104 | 8,000 | 1,104 |
| 2024-01-16 | 1,095 | 1,110 | 1,092 | 1,105 | 11,300 | 1,105 |
| 2024-01-15 | 1,113 | 1,114 | 1,102 | 1,102 | 5,700 | 1,102 |
| 2024-01-12 | 1,103 | 1,103 | 1,085 | 1,090 | 4,900 | 1,090 |
| 2024-01-11 | 1,114 | 1,114 | 1,084 | 1,103 | 8,100 | 1,103 |
| 2024-01-10 | 1,125 | 1,127 | 1,118 | 1,120 | 2,800 | 1,120 |
| 2024-01-09 | 1,135 | 1,137 | 1,120 | 1,124 | 4,600 | 1,124 |
| 2024-01-05 | 1,165 | 1,165 | 1,114 | 1,120 | 5,200 | 1,120 |
| 2024-01-04 | 1,130 | 1,188 | 1,112 | 1,151 | 25,100 | 1,151 |
分割・併合履歴 ： なし
