日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/13 1,409 1,410 1,409 1,409 2,200
2026/01/09 1,410 1,411 1,409 1,409 2,900
2026/01/08 1,409 1,410 1,408 1,409 8,300
2026/01/07 1,409 1,410 1,409 1,409 5,000
2026/01/06 1,409 1,409 1,409 1,409 2,000
2026/01/05 1,409 1,409 1,409 1,409 2,500
2025/12/30 1,409 1,409 1,409 1,409 200
2025/12/29 1,409 1,410 1,409 1,409 11,100
2025/12/26 1,409 1,409 1,409 1,409 2,300
2025/12/25 1,408 1,408 1,408 1,408 400
2025/12/24 1,408 1,410 1,408 1,408 2,500
2025/12/23 1,409 1,409 1,409 1,409 1,500
2025/12/22 1,409 1,410 1,408 1,409 7,800
2025/12/19 1,409 1,409 1,409 1,409 100
2025/12/18 1,409 1,409 1,409 1,409 1,200
2025/12/17 1,408 1,409 1,408 1,408 600
2025/12/16 1,409 1,410 1,408 1,409 10,400
2025/12/15 1,408 1,409 1,408 1,409 2,300
2025/12/12 1,409 1,409 1,409 1,409 1,900
2025/12/11 1,409 1,409 1,409 1,409 300
2025/12/10 1,409 1,409 1,409 1,409 100
2025/12/09 1,409 1,409 1,409 1,409 700
2025/12/08 1,409 1,409 1,408 1,408 3,600
2025/12/05 1,409 1,410 1,409 1,409 2,100
2025/12/04 1,409 1,409 1,409 1,409 400
2025/12/03 1,409 1,411 1,409 1,409 2,400
2025/12/02 1,409 1,410 1,409 1,409 1,300
2025/12/01 1,409 1,411 1,409 1,409 1,400
2025/11/28 1,409 1,409 1,409 1,409 100
2025/11/27 1,409 1,411 1,409 1,409 1,000
2025/11/26 1,409 1,409 1,409 1,409 100
2025/11/25 1,409 1,411 1,409 1,409 3,300
2025/11/21 1,408 1,410 1,408 1,409 2,400
2025/11/20 1,410 1,410 1,408 1,408 300
2025/11/19 1,409 1,410 1,408 1,410 2,600
2025/11/18 1,409 1,409 1,408 1,409 2,600
2025/11/17 1,409 1,410 1,409 1,409 1,100
2025/11/14 1,409 1,411 1,409 1,409 3,300
2025/11/13 1,409 1,411 1,409 1,411 11,800
2025/11/12 1,409 1,410 1,409 1,410 3,300
2025/11/11 1,408 1,409 1,408 1,408 27,100
2025/11/10 1,408 1,409 1,408 1,408 7,300
2025/11/07 1,408 1,408 1,408 1,408 200
2025/11/06 1,408 1,408 1,408 1,408 900
2025/11/05 1,409 1,409 1,409 1,409 700
2025/11/04 1,410 1,411 1,409 1,411 10,200
2025/10/31 1,410 1,410 1,410 1,410 3,700
2025/10/30 1,410 1,411 1,410 1,410 1,000
2025/10/29 1,410 1,410 1,410 1,410 900
2025/10/28 1,410 1,411 1,410 1,410 4,500
2025/10/27 1,410 1,410 1,410 1,410 1,100
2025/10/24 1,410 1,410 1,410 1,410 3,800
2025/10/23 1,410 1,410 1,409 1,410 14,800
2025/10/22 1,410 1,410 1,410 1,410 900
2025/10/21 1,410 1,410 1,410 1,410 5,000
2025/10/20 1,410 1,411 1,410 1,410 11,700
2025/10/17 1,409 1,410 1,409 1,410 20,900
2025/10/16 1,409 1,410 1,408 1,408 24,900
2025/10/15 1,407 1,410 1,407 1,410 3,700
2025/10/14 1,408 1,408 1,406 1,408 36,400
2025/10/10 1,416 1,416 1,407 1,408 13,700
2025/10/09 1,417 1,419 1,417 1,419 40,200
2025/10/08 1,417 1,418 1,417 1,417 29,900
2025/10/07 1,418 1,419 1,414 1,417 73,100
2025/10/06 1,419 1,419 1,418 1,418 63,400
2025/10/03 1,418 1,419 1,418 1,419 11,800
2025/10/02 1,418 1,419 1,418 1,418 92,400
2025/10/01 1,418 1,419 1,418 1,418 127,900
2025/09/30 1,418 1,418 1,417 1,418 89,000
2025/09/29 1,417 1,418 1,417 1,417 56,000
2025/09/26 1,415 1,416 1,415 1,416 156,500
2025/09/25 1,415 1,415 1,415 1,415 21,100
2025/09/24 1,415 1,415 1,414 1,415 63,500
2025/09/22 1,415 1,415 1,414 1,414 22,800
2025/09/19 1,415 1,415 1,414 1,415 42,800
2025/09/18 1,412 1,414 1,412 1,413 67,700
2025/09/17 1,413 1,413 1,411 1,411 10,500
2025/09/16 1,411 1,412 1,410 1,411 132,700
2025/09/12 1,410 1,411 1,410 1,410 15,500
2025/09/11 1,410 1,410 1,410 1,410 11,400
2025/09/10 1,410 1,411 1,410 1,411 21,800
2025/09/09 1,411 1,411 1,410 1,410 55,100
2025/09/08 1,410 1,411 1,410 1,410 83,700
2025/09/05 1,411 1,411 1,410 1,410 40,300
2025/09/04 1,410 1,411 1,410 1,410 33,000
2025/09/03 1,410 1,411 1,410 1,410 145,400
2025/09/02 1,410 1,411 1,410 1,410 124,000
2025/09/01 1,411 1,411 1,410 1,410 29,700
2025/08/29 1,411 1,412 1,411 1,411 22,700
2025/08/28 1,411 1,411 1,410 1,411 18,700
2025/08/27 1,410 1,411 1,410 1,410 110,200
2025/08/26 1,409 1,410 1,409 1,410 55,700
2025/08/25 1,410 1,410 1,409 1,409 36,500
2025/08/22 1,411 1,412 1,410 1,410 355,500
2025/08/21 1,411 1,412 1,411 1,411 48,800
2025/08/20 1,411 1,412 1,411 1,411 44,300
2025/08/19 1,411 1,411 1,410 1,411 24,500
2025/08/18 1,410 1,411 1,410 1,410 32,500
2025/08/15 1,410 1,412 1,410 1,410 48,600
2025/08/14 1,411 1,412 1,410 1,410 118,300
2025/08/13 1,411 1,412 1,411 1,411 54,200
2025/08/12 1,411 1,413 1,411 1,411 91,100
2025/08/08 1,413 1,414 1,411 1,411 114,600
2025/08/07 1,430 1,435 1,413 1,413 304,200
2025/08/06 1,175 1,190 1,170 1,190 19,600
2025/08/05 1,164 1,175 1,163 1,175 8,200
2025/08/04 1,154 1,169 1,154 1,164 8,400
2025/08/01 1,176 1,178 1,167 1,171 4,000
2025/07/31 1,155 1,170 1,155 1,169 1,900
2025/07/30 1,159 1,170 1,147 1,155 4,700
2025/07/29 1,165 1,171 1,156 1,156 5,800
2025/07/28 1,158 1,175 1,152 1,159 9,500
2025/07/25 1,158 1,160 1,152 1,159 3,500
2025/07/24 1,160 1,162 1,150 1,158 5,100
2025/07/23 1,159 1,179 1,115 1,160 23,900
2025/07/22 1,157 1,175 1,157 1,160 10,100
2025/07/18 1,177 1,177 1,153 1,159 7,800
2025/07/17 1,176 1,176 1,164 1,173 4,200
2025/07/16 1,173 1,177 1,166 1,176 12,400
2025/07/15 1,163 1,175 1,156 1,166 8,600
2025/07/14 1,168 1,170 1,154 1,155 5,300
2025/07/11 1,158 1,166 1,158 1,158 5,000
2025/07/10 1,157 1,158 1,143 1,147 6,100
2025/07/09 1,150 1,168 1,139 1,147 6,300
2025/07/08 1,130 1,152 1,127 1,152 15,600
2025/07/07 1,117 1,141 1,115 1,126 12,900
2025/07/04 1,133 1,141 1,128 1,133 9,400
2025/07/03 1,128 1,133 1,116 1,133 6,300
2025/07/02 1,120 1,126 1,109 1,126 5,400
2025/07/01 1,117 1,131 1,104 1,121 12,000
2025/06/30 1,140 1,145 1,111 1,118 30,300
2025/06/27 1,181 1,181 1,111 1,120 108,100
2025/06/26 1,177 1,221 1,174 1,196 258,400
2025/06/25 1,173 1,174 1,163 1,174 10,400
2025/06/24 1,151 1,166 1,147 1,162 8,300
2025/06/23 1,143 1,155 1,133 1,151 9,900
2025/06/20 1,143 1,149 1,133 1,143 9,300
2025/06/19 1,143 1,150 1,140 1,144 4,200
2025/06/18 1,156 1,156 1,140 1,143 5,700
2025/06/17 1,146 1,158 1,146 1,156 4,600
2025/06/16 1,142 1,150 1,128 1,144 10,900
2025/06/13 1,200 1,200 1,142 1,146 26,900
2025/06/12 1,209 1,210 1,200 1,202 7,900
2025/06/11 1,200 1,213 1,200 1,205 20,300
2025/06/10 1,160 1,220 1,160 1,183 55,200
2025/06/09 1,200 1,200 1,155 1,157 29,400
2025/06/06 1,210 1,210 1,190 1,192 12,600
2025/06/05 1,199 1,223 1,199 1,210 14,900
2025/06/04 1,190 1,199 1,179 1,198 18,200
2025/06/03 1,190 1,191 1,162 1,181 20,900
2025/06/02 1,182 1,190 1,171 1,185 39,100
2025/05/30 1,132 1,167 1,125 1,155 25,100
2025/05/29 1,101 1,126 1,100 1,120 22,700
2025/05/28 1,089 1,096 1,084 1,096 13,800
2025/05/27 1,055 1,087 1,054 1,082 14,600
2025/05/26 1,039 1,055 1,039 1,055 12,400
2025/05/23 1,033 1,033 1,020 1,031 2,800
2025/05/22 1,033 1,040 1,029 1,032 4,500
2025/05/21 1,031 1,033 1,027 1,033 5,200
2025/05/20 1,031 1,035 1,029 1,029 5,900
2025/05/19 1,030 1,037 1,030 1,036 10,800
2025/05/16 1,030 1,030 1,015 1,027 7,600
2025/05/15 1,021 1,035 1,015 1,029 11,700
2025/05/14 1,030 1,033 1,025 1,025 14,000
2025/05/13 1,045 1,052 1,029 1,035 32,300
2025/05/12 1,030 1,035 1,030 1,035 9,100
2025/05/09 1,030 1,036 1,029 1,030 5,200
2025/05/08 1,023 1,029 1,023 1,029 2,300
2025/05/07 1,025 1,028 1,023 1,026 8,600
2025/05/02 1,020 1,030 1,020 1,025 7,100
2025/05/01 1,033 1,041 1,033 1,041 2,500
2025/04/30 1,033 1,033 1,025 1,033 1,700
2025/04/28 1,035 1,035 1,020 1,022 2,800
2025/04/25 1,028 1,029 1,018 1,021 2,500
2025/04/24 1,033 1,034 1,018 1,018 2,500
2025/04/23 1,054 1,054 1,033 1,033 4,200
2025/04/22 1,034 1,055 1,034 1,052 3,900
2025/04/21 1,033 1,037 1,026 1,036 3,900
2025/04/18 1,006 1,035 1,006 1,031 1,700
2025/04/17 1,007 1,036 977 1,036 3,900
2025/04/16 1,027 1,027 1,006 1,006 1,300
2025/04/15 1,028 1,028 1,010 1,025 1,200
2025/04/14 1,008 1,036 1,008 1,028 2,700
2025/04/11 986 1,006 986 1,006 5,000
2025/04/10 1,000 1,004 967 994 6,000
2025/04/09 945 977 921 961 5,700
2025/04/08 960 971 934 960 7,300
2025/04/07 900 958 875 930 17,000
2025/04/04 959 960 925 951 18,500
2025/04/03 991 1,006 983 986 10,500
2025/04/02 998 1,006 992 1,006 3,300
2025/04/01 1,011 1,013 1,003 1,003 2,300
2025/03/31 1,005 1,032 995 1,006 11,000
2025/03/28 1,021 1,037 1,019 1,020 2,800
2025/03/27 1,037 1,037 1,017 1,023 7,800
2025/03/26 1,048 1,048 1,037 1,037 1,500
2025/03/25 1,035 1,048 1,035 1,048 4,000
2025/03/24 1,053 1,063 1,033 1,033 7,000
2025/03/21 1,040 1,047 1,020 1,044 17,900
2025/03/19 998 1,035 991 1,033 32,500

このページの先頭へ