KabuInsight

エフ・コード

9211
グロース/サービス業/f-code Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,580.01,633.01,580.01,600.0+12.0+0.76%131,000
2026-03-121,619.01,625.01,559.01,588.0-50.0-3.05%282,900
2026-03-111,585.01,653.01,568.01,638.0+48.0+3.02%162,000
2026-03-101,545.01,609.01,517.01,590.0+78.0+5.16%153,700
2026-03-091,480.01,520.01,458.01,512.0-88.0-5.50%264,400
2026-03-061,498.01,630.01,481.01,600.0+120.0+8.11%293,800
2026-03-051,437.01,548.01,437.01,480.0+115.0+8.42%217,300
2026-03-041,487.01,500.01,330.01,365.0-130.0-8.70%375,300
2026-03-031,550.01,563.01,495.01,495.0-85.0-5.38%186,400
2026-03-021,536.01,587.01,526.01,580.0-1.0-0.06%157,600
2026-02-271,563.01,599.01,560.01,581.0+36.0+2.33%152,700
2026-02-261,535.01,609.01,532.01,545.0+3.0+0.19%158,300
2026-02-251,450.01,561.01,450.01,542.0+84.0+5.76%217,000
2026-02-241,472.01,500.01,441.01,458.0-30.0-2.02%200,000
2026-02-201,471.01,516.01,467.01,488.0+1.0+0.07%139,800
2026-02-191,509.01,517.01,465.01,487.0-22.0-1.46%143,100
2026-02-181,485.01,562.01,475.01,509.0+48.0+3.29%240,700
2026-02-171,487.01,497.01,438.01,461.0-59.0-3.88%385,700
2026-02-161,599.01,599.01,450.01,520.0-70.0-4.40%715,000
2026-02-131,645.01,676.01,565.01,590.0-107.0-6.31%554,700
2026-02-121,720.01,725.01,660.01,697.0+13.0+0.77%217,600
2026-02-101,650.01,708.01,642.01,684.0+54.0+3.31%220,700
2026-02-091,658.01,658.01,593.01,630.0+12.0+0.74%184,700
2026-02-061,599.01,625.01,555.01,618.0-17.0-1.04%201,400
2026-02-051,587.01,647.01,555.01,635.0+32.0+2.00%258,100
2026-02-041,705.01,722.01,570.01,603.0-115.0-6.69%441,200
2026-02-031,700.01,726.01,674.01,718.0+35.0+2.08%182,800
2026-02-021,639.01,717.01,631.01,683.0+37.0+2.25%249,400
2026-01-301,616.01,652.01,591.01,646.00.00.00%226,600
2026-01-291,593.01,657.01,565.01,646.0+48.0+3.00%185,700
2026-01-281,612.01,618.01,575.01,598.0-19.0-1.18%182,900
2026-01-271,577.01,630.01,565.01,617.0+42.0+2.67%195,300
2026-01-261,546.01,598.01,530.01,575.0+12.0+0.77%169,300
2026-01-231,530.01,585.01,525.01,563.0+34.0+2.22%112,100
2026-01-221,520.01,539.01,512.01,529.0+37.0+2.48%103,900
2026-01-211,460.01,497.01,455.01,492.0+10.0+0.67%100,800
2026-01-201,525.01,527.01,480.01,482.0-34.0-2.24%130,700
2026-01-191,517.01,547.01,497.01,516.0+7.0+0.46%121,300
2026-01-161,526.01,545.01,477.01,509.0-17.0-1.11%192,200
2026-01-151,453.01,530.01,448.01,526.0+58.0+3.95%170,100
2026-01-141,515.01,524.01,458.01,468.0-63.0-4.11%233,100
2026-01-131,598.01,598.01,514.01,531.0-29.0-1.86%215,300
2026-01-091,497.01,564.01,478.01,560.0+77.0+5.19%202,600
2026-01-081,481.01,492.01,453.01,483.0+8.0+0.54%74,400
2026-01-071,475.01,493.01,457.01,475.0-17.0-1.14%76,900
2026-01-061,456.01,512.01,453.01,492.0+61.0+4.26%106,700
2026-01-051,470.01,470.01,413.01,431.0-21.0-1.45%126,100
2025-12-301,490.01,490.01,449.01,452.0-43.0-2.88%116,800
2025-12-291,506.01,506.01,475.01,495.0-4.0-0.27%114,900
2025-12-261,500.01,508.01,472.01,499.0+14.0+0.94%150,200
2025-12-251,445.01,490.01,435.01,485.0+49.0+3.41%131,500
2025-12-241,462.01,479.01,434.01,436.0-45.0-3.04%130,400
2025-12-231,430.01,491.01,430.01,481.0+49.0+3.42%160,700
2025-12-221,445.01,460.01,387.01,432.0+7.0+0.49%287,900
2025-12-191,401.01,454.01,401.01,425.0+14.0+0.99%239,800
2025-12-181,426.01,439.01,398.01,411.0-22.0-1.54%252,500
2025-12-171,436.01,463.01,429.01,433.0+8.0+0.56%176,200
2025-12-161,455.01,466.01,419.01,425.0-56.0-3.78%121,100
2025-12-151,421.01,488.01,420.01,481.0+47.0+3.28%154,000
2025-12-121,446.01,460.01,419.01,434.0-9.0-0.62%207,800
2025-12-111,490.01,520.01,435.01,443.0-70.0-4.63%389,100
2025-12-101,514.01,540.01,493.01,513.0-15.0-0.98%161,800
2025-12-091,528.01,550.01,514.01,528.0-15.0-0.97%127,000
2025-12-081,577.01,588.01,528.01,543.0-21.0-1.34%124,200
2025-12-051,583.01,617.01,557.01,564.0-54.0-3.34%122,600
2025-12-041,542.01,624.01,539.01,618.0+66.0+4.25%172,900
2025-12-031,523.01,577.01,523.01,552.0+17.0+1.11%107,400
2025-12-021,551.01,579.01,525.01,535.0-33.0-2.10%142,700
2025-12-011,612.01,612.01,544.01,568.0-31.0-1.94%193,200
2025-11-281,634.01,634.01,593.01,599.0-16.0-0.99%110,800
2025-11-271,601.01,643.01,590.01,615.0-21.0-1.28%162,500
2025-11-261,624.01,662.01,583.01,636.0+52.0+3.28%169,900
2025-11-251,620.01,623.01,565.01,584.0-12.0-0.75%139,200
2025-11-211,515.01,626.01,507.01,596.0+52.0+3.37%314,800
2025-11-201,592.01,612.01,528.01,544.0-14.0-0.90%270,900
2025-11-191,568.01,595.01,523.01,558.0-25.0-1.58%432,200
2025-11-181,652.01,668.01,573.01,583.0-66.0-4.00%413,000
2025-11-171,783.01,783.01,632.01,649.0-332.0-16.76%829,800
2025-11-141,989.02,029.01,957.01,981.0-39.0-1.93%357,700
2025-11-132,061.02,063.02,006.02,020.0-38.0-1.85%112,200
2025-11-122,020.02,065.01,999.02,058.0+54.0+2.69%117,600
2025-11-112,010.02,019.01,971.02,004.0+23.0+1.16%67,500
2025-11-101,980.01,990.01,959.01,981.0+30.0+1.54%86,900
2025-11-071,939.01,967.01,924.01,951.0-23.0-1.17%77,700
2025-11-061,999.02,014.01,963.01,974.0-13.0-0.65%72,300
2025-11-051,970.01,990.01,894.01,987.0-19.0-0.95%208,000
2025-11-042,049.02,049.01,993.02,006.0-14.0-0.69%78,400
2025-10-311,992.02,044.01,982.02,020.0+28.0+1.41%92,200
2025-10-301,950.02,000.01,942.01,992.0+52.0+2.68%110,100
2025-10-292,025.02,031.01,934.01,940.0-104.0-5.09%254,900
2025-10-282,119.02,119.02,030.02,044.0-38.0-1.83%155,500
2025-10-272,125.02,140.02,082.02,082.0-21.0-1.00%108,400
2025-10-242,105.02,117.02,067.02,103.0-15.0-0.71%129,700
2025-10-232,174.02,186.02,110.02,118.0-97.0-4.38%181,900
2025-10-222,211.02,249.02,200.02,215.0+4.0+0.18%152,400
2025-10-212,249.02,249.02,179.02,211.0-12.0-0.54%211,000
2025-10-202,093.02,225.02,077.02,223.0+149.0+7.18%240,500
2025-10-172,099.02,112.02,048.02,074.0-45.0-2.12%143,000
2025-10-162,100.02,139.02,100.02,119.0+38.0+1.83%150,200
2025-10-151,987.02,089.01,973.02,081.0+118.0+6.01%175,500
2025-10-142,052.02,089.01,950.01,963.0-150.0-7.10%363,200
2025-10-102,043.02,130.02,026.02,113.0+70.0+3.43%217,300
2025-10-092,063.02,078.02,014.02,043.0-7.0-0.34%117,500
2025-10-082,080.02,087.02,038.02,050.0-40.0-1.91%153,300
2025-10-072,080.02,126.02,023.02,090.0+40.0+1.95%201,600
2025-10-062,032.02,061.01,993.02,050.0+58.0+2.91%142,800
2025-10-031,922.02,021.01,920.01,992.0+38.0+1.94%132,100
2025-10-021,973.01,995.01,925.01,954.0-3.0-0.15%129,200
2025-10-012,045.02,050.01,953.01,957.0-100.0-4.86%263,000
2025-09-302,020.02,068.02,010.02,057.0+42.0+2.08%90,500
2025-09-292,070.02,081.02,000.02,015.0-25.0-1.23%119,800
2025-09-262,057.02,086.02,033.02,040.0-5.0-0.24%108,200
2025-09-252,060.02,089.02,021.02,045.0-15.0-0.73%111,200
2025-09-242,102.02,102.02,035.02,060.0-68.0-3.20%199,100
2025-09-222,107.02,157.02,090.02,128.0+71.0+3.45%253,700
2025-09-192,127.02,127.02,005.02,057.0-46.0-2.19%426,200
2025-09-181,998.02,112.01,970.02,103.0+137.0+6.97%415,100
2025-09-171,979.01,987.01,922.01,966.00.00.00%164,500
2025-09-161,976.01,998.01,939.01,966.0-34.0-1.70%283,700
2025-09-122,045.02,052.01,986.02,000.0——293,400

直近120営業日分を表示