ＦＣホールディングス(6542)の株価時系列情報
ＦＣホールディングス(6542)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 918 | 926 | 918 | 926 | 1,200 |
| 2024/07/25 | 922 | 932 | 920 | 920 | 2,500 |
| 2024/07/24 | 931 | 931 | 925 | 926 | 1,800 |
| 2024/07/23 | 923 | 936 | 923 | 936 | 1,100 |
| 2024/07/22 | 936 | 936 | 922 | 933 | 1,600 |
| 2024/07/19 | 933 | 935 | 927 | 927 | 600 |
| 2024/07/18 | 935 | 935 | 926 | 934 | 800 |
| 2024/07/17 | 927 | 939 | 920 | 938 | 3,000 |
| 2024/07/16 | 930 | 930 | 923 | 927 | 3,900 |
| 2024/07/12 | 923 | 935 | 922 | 930 | 2,300 |
| 2024/07/11 | 923 | 938 | 915 | 925 | 7,800 |
| 2024/07/10 | 939 | 939 | 922 | 923 | 700 |
| 2024/07/09 | 940 | 941 | 920 | 934 | 7,300 |
| 2024/07/08 | 926 | 937 | 924 | 933 | 5,100 |
| 2024/07/05 | 935 | 939 | 932 | 932 | 2,400 |
| 2024/07/04 | 928 | 939 | 928 | 939 | 3,400 |
| 2024/07/03 | 933 | 933 | 932 | 933 | 2,000 |
| 2024/07/02 | 939 | 939 | 926 | 938 | 5,700 |
| 2024/07/01 | 931 | 934 | 924 | 928 | 8,200 |
| 2024/06/28 | 932 | 932 | 917 | 920 | 11,000 |
| 2024/06/27 | 929 | 948 | 926 | 935 | 12,900 |
| 2024/06/26 | 955 | 970 | 944 | 944 | 65,500 |
| 2024/06/25 | 934 | 959 | 934 | 949 | 21,900 |
| 2024/06/24 | 946 | 949 | 930 | 930 | 4,900 |
| 2024/06/21 | 952 | 952 | 940 | 946 | 2,500 |
| 2024/06/20 | 951 | 952 | 937 | 946 | 6,300 |
| 2024/06/19 | 945 | 951 | 945 | 951 | 3,500 |
| 2024/06/18 | 949 | 952 | 944 | 945 | 2,700 |
| 2024/06/17 | 965 | 966 | 945 | 949 | 6,500 |
| 2024/06/14 | 950 | 960 | 950 | 960 | 3,100 |
| 2024/06/13 | 949 | 950 | 941 | 948 | 5,800 |
| 2024/06/12 | 954 | 954 | 945 | 949 | 3,500 |
| 2024/06/11 | 961 | 963 | 944 | 956 | 1,700 |
| 2024/06/10 | 960 | 969 | 959 | 961 | 900 |
| 2024/06/07 | 970 | 970 | 956 | 961 | 1,200 |
| 2024/06/06 | 970 | 975 | 956 | 969 | 5,500 |
| 2024/06/05 | 971 | 978 | 970 | 970 | 3,100 |
| 2024/06/04 | 982 | 988 | 958 | 971 | 5,800 |
| 2024/06/03 | 944 | 983 | 944 | 982 | 10,400 |
| 2024/05/31 | 946 | 957 | 941 | 949 | 3,100 |
| 2024/05/30 | 941 | 948 | 940 | 947 | 3,200 |
| 2024/05/29 | 962 | 962 | 947 | 947 | 3,500 |
| 2024/05/28 | 963 | 963 | 951 | 954 | 10,900 |
| 2024/05/27 | 959 | 964 | 952 | 963 | 5,200 |
| 2024/05/24 | 954 | 958 | 946 | 950 | 3,000 |
| 2024/05/23 | 954 | 964 | 950 | 959 | 5,200 |
| 2024/05/22 | 975 | 975 | 948 | 960 | 5,400 |
| 2024/05/21 | 977 | 977 | 951 | 963 | 8,200 |
| 2024/05/20 | 953 | 977 | 948 | 956 | 9,100 |
| 2024/05/17 | 937 | 949 | 937 | 949 | 3,100 |
| 2024/05/16 | 941 | 949 | 930 | 937 | 7,800 |
| 2024/05/15 | 934 | 940 | 928 | 940 | 6,800 |
| 2024/05/14 | 927 | 936 | 927 | 928 | 7,400 |
| 2024/05/13 | 925 | 925 | 912 | 923 | 2,000 |
| 2024/05/10 | 920 | 926 | 912 | 924 | 4,400 |
| 2024/05/09 | 920 | 928 | 920 | 921 | 3,300 |
| 2024/05/08 | 917 | 927 | 916 | 927 | 1,200 |
| 2024/05/07 | 925 | 940 | 915 | 919 | 13,000 |
| 2024/05/02 | 911 | 925 | 900 | 925 | 11,000 |
| 2024/05/01 | 908 | 912 | 901 | 912 | 5,200 |
| 2024/04/30 | 897 | 908 | 887 | 908 | 4,400 |
| 2024/04/26 | 887 | 900 | 885 | 894 | 5,800 |
| 2024/04/25 | 890 | 897 | 887 | 889 | 5,800 |
| 2024/04/24 | 897 | 897 | 891 | 892 | 700 |
| 2024/04/23 | 897 | 897 | 887 | 897 | 2,300 |
| 2024/04/22 | 894 | 895 | 888 | 890 | 10,500 |
| 2024/04/19 | 895 | 895 | 887 | 891 | 700 |
| 2024/04/18 | 887 | 897 | 886 | 896 | 3,500 |
| 2024/04/17 | 912 | 912 | 890 | 890 | 7,200 |
| 2024/04/16 | 905 | 913 | 895 | 899 | 10,800 |
| 2024/04/15 | 903 | 905 | 900 | 900 | 1,500 |
| 2024/04/12 | 910 | 913 | 900 | 907 | 6,200 |
| 2024/04/11 | 907 | 915 | 906 | 910 | 2,500 |
| 2024/04/10 | 904 | 909 | 900 | 909 | 1,900 |
| 2024/04/09 | 907 | 910 | 904 | 904 | 2,500 |
| 2024/04/08 | 905 | 910 | 904 | 909 | 1,700 |
| 2024/04/05 | 910 | 910 | 892 | 902 | 16,100 |
| 2024/04/04 | 920 | 920 | 911 | 917 | 2,400 |
| 2024/04/03 | 920 | 920 | 908 | 914 | 5,000 |
| 2024/04/02 | 912 | 921 | 907 | 921 | 4,900 |
| 2024/04/01 | 921 | 921 | 905 | 908 | 3,600 |
| 2024/03/29 | 922 | 926 | 909 | 921 | 3,900 |
| 2024/03/28 | 908 | 912 | 901 | 909 | 8,800 |
| 2024/03/27 | 915 | 920 | 909 | 909 | 7,300 |
| 2024/03/26 | 907 | 915 | 896 | 915 | 5,100 |
| 2024/03/25 | 908 | 908 | 900 | 905 | 4,200 |
| 2024/03/22 | 902 | 911 | 899 | 905 | 6,100 |
| 2024/03/21 | 898 | 908 | 896 | 905 | 8,100 |
| 2024/03/19 | 889 | 897 | 887 | 890 | 4,800 |
| 2024/03/18 | 893 | 895 | 885 | 887 | 5,600 |
| 2024/03/15 | 893 | 894 | 887 | 893 | 3,800 |
| 2024/03/14 | 899 | 899 | 887 | 891 | 3,100 |
| 2024/03/13 | 895 | 897 | 883 | 888 | 5,100 |
| 2024/03/12 | 887 | 893 | 879 | 887 | 3,700 |
| 2024/03/11 | 901 | 901 | 877 | 883 | 11,400 |
| 2024/03/08 | 924 | 937 | 890 | 910 | 11,800 |
| 2024/03/07 | 945 | 949 | 924 | 924 | 7,900 |
| 2024/03/06 | 916 | 944 | 907 | 944 | 13,700 |
| 2024/03/05 | 898 | 908 | 896 | 905 | 11,100 |
| 2024/03/04 | 903 | 914 | 890 | 898 | 30,900 |
| 2024/03/01 | 868 | 876 | 868 | 873 | 10,500 |
| 2024/02/29 | 874 | 874 | 868 | 870 | 1,500 |
| 2024/02/28 | 873 | 875 | 865 | 871 | 7,300 |
| 2024/02/27 | 872 | 872 | 866 | 866 | 800 |
| 2024/02/26 | 869 | 876 | 867 | 874 | 8,400 |
| 2024/02/22 | 867 | 870 | 863 | 865 | 3,300 |
| 2024/02/21 | 868 | 877 | 868 | 868 | 5,000 |
| 2024/02/20 | 876 | 880 | 870 | 871 | 5,400 |
| 2024/02/19 | 872 | 874 | 865 | 874 | 38,700 |
| 2024/02/16 | 872 | 874 | 869 | 869 | 9,500 |
| 2024/02/15 | 877 | 881 | 875 | 877 | 2,300 |
| 2024/02/14 | 885 | 885 | 877 | 877 | 10,100 |
| 2024/02/13 | 888 | 896 | 888 | 889 | 7,100 |
| 2024/02/09 | 887 | 893 | 886 | 888 | 2,300 |
| 2024/02/08 | 891 | 894 | 886 | 888 | 5,400 |
| 2024/02/07 | 892 | 892 | 890 | 891 | 1,400 |
| 2024/02/06 | 891 | 895 | 887 | 892 | 6,000 |
| 2024/02/05 | 889 | 890 | 887 | 890 | 2,700 |
| 2024/02/02 | 884 | 884 | 882 | 882 | 600 |
| 2024/02/01 | 876 | 886 | 876 | 878 | 2,700 |
| 2024/01/31 | 886 | 888 | 886 | 886 | 3,400 |
| 2024/01/30 | 886 | 886 | 871 | 886 | 6,300 |
| 2024/01/29 | 883 | 886 | 876 | 876 | 2,900 |
| 2024/01/26 | 874 | 879 | 867 | 878 | 2,600 |
| 2024/01/25 | 873 | 883 | 872 | 878 | 900 |
| 2024/01/24 | 870 | 888 | 870 | 888 | 3,000 |
| 2024/01/23 | 874 | 876 | 871 | 873 | 2,100 |
| 2024/01/22 | 865 | 870 | 865 | 870 | 2,600 |
| 2024/01/19 | 862 | 865 | 861 | 865 | 700 |
| 2024/01/18 | 866 | 866 | 864 | 864 | 8,200 |
| 2024/01/17 | 877 | 878 | 865 | 868 | 2,400 |
| 2024/01/16 | 875 | 881 | 864 | 877 | 8,300 |
| 2024/01/15 | 883 | 883 | 875 | 876 | 1,800 |
| 2024/01/12 | 875 | 877 | 872 | 875 | 1,000 |
| 2024/01/11 | 864 | 885 | 864 | 885 | 9,400 |
| 2024/01/10 | 871 | 873 | 861 | 868 | 3,600 |
| 2024/01/09 | 863 | 870 | 861 | 870 | 2,700 |
| 2024/01/05 | 865 | 867 | 857 | 867 | 600 |
| 2024/01/04 | 837 | 869 | 837 | 869 | 5,900 |
| 2023/12/29 | 848 | 848 | 833 | 844 | 2,100 |
| 2023/12/28 | 839 | 842 | 836 | 842 | 500 |
| 2023/12/27 | 825 | 840 | 825 | 833 | 2,800 |
| 2023/12/26 | 841 | 845 | 835 | 835 | 4,300 |
| 2023/12/25 | 837 | 843 | 837 | 843 | 1,700 |
| 2023/12/22 | 841 | 843 | 841 | 841 | 2,200 |
| 2023/12/21 | 831 | 842 | 831 | 841 | 2,600 |
| 2023/12/20 | 843 | 843 | 837 | 842 | 1,300 |
| 2023/12/19 | 830 | 840 | 829 | 840 | 3,700 |
| 2023/12/18 | 822 | 829 | 822 | 829 | 2,800 |
| 2023/12/15 | 821 | 822 | 820 | 822 | 3,700 |
| 2023/12/14 | 819 | 828 | 810 | 822 | 14,200 |
| 2023/12/13 | 828 | 828 | 817 | 821 | 1,400 |
| 2023/12/12 | 832 | 833 | 830 | 830 | 1,300 |
| 2023/12/11 | 833 | 833 | 831 | 832 | 1,700 |
| 2023/12/08 | 831 | 832 | 831 | 831 | 1,700 |
| 2023/12/07 | 841 | 841 | 831 | 841 | 1,700 |
| 2023/12/06 | 841 | 841 | 837 | 841 | 900 |
| 2023/12/05 | 842 | 842 | 841 | 841 | 1,400 |
| 2023/12/04 | 842 | 844 | 841 | 841 | 2,300 |
| 2023/12/01 | 837 | 842 | 837 | 842 | 1,600 |
| 2023/11/30 | 836 | 840 | 836 | 837 | 1,100 |
| 2023/11/29 | 841 | 841 | 841 | 841 | 700 |
| 2023/11/28 | 836 | 841 | 836 | 841 | 500 |
| 2023/11/27 | 836 | 841 | 833 | 840 | 3,800 |
| 2023/11/24 | 819 | 834 | 819 | 834 | 2,900 |
| 2023/11/22 | 814 | 820 | 810 | 819 | 12,200 |
| 2023/11/21 | 814 | 817 | 813 | 813 | 1,500 |
| 2023/11/20 | 812 | 817 | 812 | 817 | 2,300 |
| 2023/11/17 | 815 | 822 | 814 | 820 | 3,600 |
| 2023/11/16 | 825 | 825 | 818 | 818 | 200 |
| 2023/11/15 | 810 | 829 | 808 | 819 | 3,000 |
| 2023/11/14 | 825 | 833 | 810 | 813 | 14,100 |
| 2023/11/13 | 850 | 850 | 840 | 840 | 1,200 |
| 2023/11/10 | 841 | 850 | 841 | 850 | 1,500 |
| 2023/11/09 | 845 | 845 | 844 | 845 | 300 |
| 2023/11/08 | 846 | 848 | 845 | 848 | 1,500 |
| 2023/11/07 | 852 | 852 | 840 | 842 | 7,500 |
| 2023/11/06 | 859 | 862 | 856 | 856 | 2,900 |
| 2023/11/02 | 852 | 859 | 852 | 859 | 300 |
| 2023/11/01 | 858 | 862 | 852 | 852 | 2,600 |
| 2023/10/31 | 857 | 857 | 855 | 855 | 1,100 |
| 2023/10/30 | 867 | 867 | 855 | 860 | 1,800 |
| 2023/10/27 | 854 | 854 | 848 | 854 | 2,000 |
| 2023/10/26 | 847 | 854 | 837 | 854 | 1,500 |
| 2023/10/25 | 867 | 867 | 845 | 855 | 3,500 |
| 2023/10/24 | 859 | 863 | 852 | 852 | 2,700 |
| 2023/10/23 | 859 | 859 | 859 | 859 | 600 |
| 2023/10/20 | 856 | 863 | 856 | 860 | 1,000 |
| 2023/10/19 | 856 | 859 | 855 | 859 | 1,000 |
| 2023/10/18 | 862 | 862 | 858 | 862 | 2,600 |
| 2023/10/17 | 856 | 869 | 856 | 862 | 300 |
| 2023/10/16 | 860 | 871 | 856 | 868 | 4,100 |
| 2023/10/13 | 855 | 877 | 855 | 859 | 4,000 |
| 2023/10/12 | 866 | 871 | 865 | 865 | 3,400 |
| 2023/10/11 | 879 | 879 | 851 | 862 | 8,600 |
| 2023/10/10 | 878 | 893 | 878 | 887 | 5,500 |
| 2023/10/06 | 899 | 899 | 887 | 888 | 1,600 |
| 2023/10/05 | 898 | 899 | 887 | 896 | 23,200 |
| 2023/10/04 | 898 | 898 | 853 | 892 | 9,800 |
| 2023/10/03 | 894 | 900 | 887 | 900 | 5,500 |