KabuInsight

エフビー介護サービス

9220
スタンダード/サービス業/FB CARE SERVICE CO.,LTD.
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
2026-03-131,214.01,214.01,210.01,210.0-4.0-0.33%1,100
2026-03-121,217.01,219.01,213.01,214.0-2.0-0.16%1,200
2026-03-111,220.01,220.01,216.01,216.0+6.0+0.50%1,200
2026-03-101,217.01,224.01,200.01,210.0+17.0+1.42%4,700
2026-03-091,234.01,234.01,193.01,193.0-41.0-3.32%1,300
2026-03-061,234.01,234.01,234.01,234.00.00.00%—
2026-03-051,230.01,234.01,230.01,234.0+34.0+2.83%400
2026-03-041,215.01,221.01,200.01,200.0-20.0-1.64%2,900
2026-03-031,223.01,243.01,216.01,220.0-3.0-0.25%5,300
2026-03-021,225.01,236.01,221.01,223.0-7.0-0.57%4,600
2026-02-271,229.01,239.01,229.01,230.0+1.0+0.08%4,900
2026-02-261,233.01,237.01,226.01,229.0+3.0+0.24%2,900
2026-02-251,221.01,233.01,211.01,226.0+1.0+0.08%3,100
2026-02-241,220.01,225.01,215.01,225.0+11.0+0.91%1,700
2026-02-201,202.01,225.01,202.01,214.00.00.00%700
2026-02-191,218.01,224.01,214.01,214.0-6.0-0.49%900
2026-02-181,223.01,225.01,220.01,220.0+7.0+0.58%1,800
2026-02-171,185.01,213.01,184.01,213.0+28.0+2.36%2,300
2026-02-161,200.01,236.01,185.01,185.0-15.0-1.25%10,500
2026-02-131,192.01,200.01,180.01,200.0+14.0+1.18%4,000
2026-02-121,183.01,190.01,179.01,186.0+3.0+0.25%4,700
2026-02-101,181.01,190.01,181.01,183.0-5.0-0.42%600
2026-02-091,191.01,191.01,177.01,188.0+5.0+0.42%2,300
2026-02-061,184.01,187.01,170.01,183.00.00.00%2,000
2026-02-051,183.01,185.01,180.01,183.00.00.00%2,400
2026-02-041,173.01,183.01,165.01,183.0+12.0+1.02%3,200
2026-02-031,169.01,174.01,168.01,171.0+2.0+0.17%3,200
2026-02-021,167.01,189.01,160.01,169.0-3.0-0.26%8,800
2026-01-301,167.01,172.01,155.01,172.0+4.0+0.34%3,800
2026-01-291,172.01,173.01,156.01,168.0+6.0+0.52%4,000
2026-01-281,175.01,175.01,160.01,162.0-8.0-0.68%7,000
2026-01-271,187.01,187.01,165.01,170.0-5.0-0.43%6,500
2026-01-261,175.01,181.01,163.01,175.0-22.0-1.84%9,700
2026-01-231,179.01,197.01,170.01,197.0+18.0+1.53%5,000
2026-01-221,175.01,191.01,171.01,179.0+7.0+0.60%6,200
2026-01-211,189.01,190.01,149.01,172.0-18.0-1.51%5,500
2026-01-201,222.01,222.01,190.01,190.0-2.0-0.17%2,900
2026-01-191,215.01,216.01,186.01,192.0-22.0-1.81%6,400
2026-01-161,226.01,226.01,205.01,214.0-12.0-0.98%3,900
2026-01-151,211.01,248.01,211.01,226.0+15.0+1.24%3,400
2026-01-141,206.01,220.01,206.01,211.0-4.0-0.33%2,300
2026-01-131,198.01,215.01,195.01,215.0+22.0+1.84%3,200
2026-01-091,187.01,193.01,187.01,193.0-1.0-0.08%500
2026-01-081,192.01,200.01,191.01,194.0+6.0+0.51%2,400
2026-01-071,179.01,188.01,179.01,188.0+5.0+0.42%1,700
2026-01-061,173.01,183.01,173.01,183.0+10.0+0.85%4,200
2026-01-051,168.01,178.01,168.01,173.0+5.0+0.43%2,800
2025-12-301,156.01,168.01,152.01,168.0+12.0+1.04%1,500
2025-12-291,166.01,166.01,156.01,156.0-1.0-0.09%3,600
2025-12-261,154.01,162.01,145.01,157.0+3.0+0.26%6,200
2025-12-251,158.01,158.01,146.01,154.00.00.00%5,200
2025-12-241,164.01,164.01,153.01,154.0-18.0-1.54%9,000
2025-12-231,177.01,180.01,160.01,172.0-8.0-0.68%10,200
2025-12-221,200.01,200.01,168.01,180.0+5.0+0.43%7,600
2025-12-191,183.01,183.01,175.01,175.0-2.0-0.17%1,100
2025-12-181,193.01,201.01,177.01,177.0-35.0-2.89%2,100
2025-12-171,194.01,212.01,192.01,212.0+18.0+1.51%5,700
2025-12-161,160.01,232.01,158.01,194.0+34.0+2.93%8,100
2025-12-151,150.01,160.01,150.01,160.0+11.0+0.96%5,100
2025-12-121,149.01,149.01,137.01,149.00.00.00%2,200
2025-12-111,157.01,157.01,148.01,149.0-8.0-0.69%4,100
2025-12-101,177.01,177.01,153.01,157.0-13.0-1.11%6,400
2025-12-091,204.01,215.01,154.01,170.0-36.0-2.99%8,100
2025-12-081,210.01,218.01,197.01,206.0-21.0-1.71%1,600
2025-12-051,237.01,238.01,227.01,227.0-8.0-0.65%800
2025-12-041,242.01,242.01,235.01,235.0+20.0+1.65%900
2025-12-031,222.01,222.01,215.01,215.0-10.0-0.82%2,000
2025-12-021,256.01,256.01,225.01,225.0-31.0-2.47%2,100
2025-12-011,260.01,260.01,244.01,256.0-3.0-0.24%2,100
2025-11-281,257.01,259.01,252.01,259.0+2.0+0.16%1,400
2025-11-271,249.01,257.01,246.01,257.0+16.0+1.29%800
2025-11-261,242.01,242.01,218.01,241.0+16.0+1.31%1,900
2025-11-251,234.01,234.01,225.01,225.0-16.0-1.29%2,700
2025-11-211,228.01,241.01,228.01,241.0+13.0+1.06%600
2025-11-201,242.01,242.01,213.01,228.0+16.0+1.32%2,000
2025-11-191,222.01,251.01,212.01,212.0-18.0-1.46%6,000
2025-11-181,238.01,238.01,219.01,230.0-8.0-0.65%3,300
2025-11-171,258.01,275.01,238.01,238.0-20.0-1.59%6,000
2025-11-141,251.01,275.01,251.01,258.00.00.00%6,900
2025-11-131,270.01,270.01,258.01,258.0-13.0-1.02%2,700
2025-11-121,260.01,280.01,260.01,271.0-19.0-1.47%800
2025-11-111,296.01,296.01,290.01,290.0+15.0+1.18%4,300
2025-11-101,272.01,290.01,257.01,275.0+7.0+0.55%3,000
2025-11-071,255.01,268.01,233.01,268.0+3.0+0.24%3,700
2025-11-061,222.01,265.01,222.01,265.0+43.0+3.52%1,600
2025-11-051,223.01,233.01,218.01,222.0-8.0-0.65%5,400
2025-11-041,262.01,290.01,230.01,230.0-35.0-2.77%6,200
2025-10-311,270.01,270.01,261.01,265.0-12.0-0.94%2,000
2025-10-301,261.01,277.01,261.01,277.0+17.0+1.35%3,300
2025-10-291,274.01,279.01,260.01,260.0-11.0-0.87%5,700
2025-10-281,281.01,310.01,271.01,271.0-16.0-1.24%3,900
2025-10-271,292.01,292.01,283.01,287.0+1.0+0.08%1,300
2025-10-241,290.01,292.01,286.01,286.0-8.0-0.62%1,500
2025-10-231,290.01,294.01,270.01,294.0+2.0+0.15%800
2025-10-221,300.01,303.01,242.01,292.0-2.0-0.15%6,400
2025-10-211,281.01,294.01,256.01,294.0+21.0+1.65%3,900
2025-10-201,265.01,288.01,254.01,273.0+43.0+3.50%6,300
2025-10-171,223.01,230.01,223.01,230.0-15.0-1.20%800
2025-10-161,215.01,245.01,212.01,245.0+27.0+2.22%3,500
2025-10-151,193.01,221.01,193.01,218.0+22.0+1.84%1,800
2025-10-141,248.01,262.01,187.01,196.0-86.0-6.71%14,000
2025-10-101,260.01,282.01,256.01,282.0+27.0+2.15%4,100
2025-10-091,256.01,262.01,241.01,255.0-1.0-0.08%7,900
2025-10-081,285.01,285.01,251.01,256.0-36.0-2.79%3,400
2025-10-071,310.01,310.01,260.01,292.0+12.0+0.94%11,500
2025-10-061,300.01,324.01,273.01,280.0+72.0+5.96%33,400
2025-10-031,210.01,211.01,208.01,208.0-3.0-0.25%3,600
2025-10-021,211.01,211.01,193.01,211.0-5.0-0.41%2,700
2025-10-011,222.01,222.01,210.01,216.0-5.0-0.41%1,700
2025-09-301,239.01,240.01,216.01,221.0-18.0-1.45%1,500
2025-09-291,215.01,240.01,215.01,239.0+14.0+1.14%2,900
2025-09-261,175.01,229.01,175.01,225.0+27.0+2.25%5,700
2025-09-251,190.01,199.01,189.01,198.0+11.0+0.93%1,700
2025-09-241,179.01,187.01,179.01,187.0+9.0+0.76%1,900
2025-09-221,179.01,179.01,165.01,178.0-2.0-0.17%300
2025-09-191,163.01,185.01,163.01,180.0+17.0+1.46%2,100
2025-09-181,168.01,170.01,163.01,163.0-11.0-0.94%1,800
2025-09-171,166.01,174.01,160.01,174.0+4.0+0.34%4,300
2025-09-161,168.01,170.01,165.01,170.0+2.0+0.17%1,100
2025-09-121,163.01,168.01,163.01,168.0——700

直近120営業日分を表示