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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/18 | 975 | 990 | 972 | 990 | 14,300 |
| 2025/03/17 | 970 | 970 | 957 | 961 | 3,800 |
| 2025/03/14 | 976 | 976 | 956 | 960 | 4,900 |
| 2025/03/13 | 963 | 976 | 949 | 976 | 7,100 |
| 2025/03/12 | 953 | 958 | 945 | 957 | 1,000 |
| 2025/03/11 | 948 | 960 | 931 | 950 | 9,800 |
| 2025/03/10 | 942 | 948 | 935 | 948 | 9,500 |
| 2025/03/07 | 928 | 935 | 926 | 934 | 2,200 |
| 2025/03/06 | 935 | 935 | 922 | 932 | 6,000 |
| 2025/03/05 | 929 | 929 | 921 | 923 | 3,800 |
| 2025/03/04 | 928 | 938 | 922 | 929 | 3,700 |
| 2025/03/03 | 936 | 940 | 923 | 930 | 3,900 |
| 2025/02/28 | 922 | 932 | 918 | 921 | 4,600 |
| 2025/02/27 | 931 | 942 | 926 | 926 | 15,400 |
| 2025/02/26 | 942 | 942 | 921 | 931 | 7,300 |
| 2025/02/25 | 941 | 950 | 940 | 940 | 5,300 |
| 2025/02/21 | 943 | 944 | 937 | 941 | 3,000 |
| 2025/02/20 | 950 | 957 | 938 | 942 | 10,900 |
| 2025/02/19 | 937 | 959 | 934 | 958 | 3,200 |
| 2025/02/18 | 931 | 948 | 931 | 932 | 11,200 |
| 2025/02/17 | 959 | 959 | 930 | 931 | 8,500 |
| 2025/02/14 | 998 | 998 | 917 | 959 | 26,100 |
| 2025/02/13 | 938 | 1,079 | 936 | 983 | 81,700 |
| 2025/02/12 | 930 | 941 | 928 | 934 | 4,400 |
| 2025/02/10 | 915 | 939 | 912 | 926 | 21,100 |
| 2025/02/07 | 912 | 913 | 910 | 910 | 3,700 |
| 2025/02/06 | 923 | 923 | 912 | 916 | 1,300 |
| 2025/02/05 | 919 | 921 | 912 | 914 | 1,900 |
| 2025/02/04 | 920 | 920 | 915 | 916 | 1,500 |
| 2025/02/03 | 919 | 920 | 914 | 920 | 1,600 |
| 2025/01/31 | 912 | 922 | 910 | 918 | 5,600 |
| 2025/01/30 | 914 | 919 | 910 | 919 | 2,400 |
| 2025/01/29 | 911 | 914 | 908 | 914 | 3,500 |
| 2025/01/28 | 915 | 916 | 911 | 911 | 2,000 |
| 2025/01/27 | 915 | 915 | 915 | 915 | 500 |
| 2025/01/24 | 915 | 916 | 915 | 915 | 1,200 |
| 2025/01/23 | 915 | 921 | 915 | 915 | 1,000 |
| 2025/01/22 | 922 | 924 | 919 | 919 | 800 |
| 2025/01/21 | 928 | 928 | 915 | 915 | 2,900 |
| 2025/01/20 | 918 | 925 | 918 | 925 | 1,400 |
| 2025/01/17 | 918 | 918 | 915 | 915 | 900 |
| 2025/01/16 | 921 | 930 | 920 | 923 | 1,400 |
| 2025/01/15 | 925 | 932 | 912 | 925 | 4,800 |
| 2025/01/14 | 914 | 926 | 910 | 910 | 5,300 |
| 2025/01/10 | 915 | 917 | 911 | 914 | 1,500 |
| 2025/01/09 | 925 | 925 | 910 | 910 | 1,400 |
| 2025/01/08 | 927 | 930 | 917 | 925 | 1,300 |
| 2025/01/07 | 910 | 926 | 910 | 926 | 2,000 |
| 2025/01/06 | 905 | 910 | 902 | 905 | 2,600 |
| 2024/12/30 | 900 | 909 | 900 | 905 | 4,500 |
| 2024/12/27 | 903 | 909 | 903 | 909 | 3,900 |
| 2024/12/26 | 904 | 907 | 902 | 907 | 4,400 |
| 2024/12/25 | 902 | 910 | 901 | 905 | 8,600 |
| 2024/12/24 | 901 | 907 | 901 | 907 | 500 |
| 2024/12/23 | 902 | 902 | 901 | 901 | 1,300 |
| 2024/12/20 | 905 | 905 | 895 | 903 | 2,200 |
| 2024/12/19 | 895 | 904 | 895 | 903 | 3,400 |
| 2024/12/18 | 902 | 904 | 902 | 903 | 1,200 |
| 2024/12/17 | 910 | 910 | 906 | 908 | 1,500 |
| 2024/12/16 | 901 | 909 | 891 | 909 | 2,900 |
| 2024/12/13 | 900 | 905 | 899 | 901 | 4,600 |
| 2024/12/12 | 905 | 905 | 901 | 901 | 2,600 |
| 2024/12/11 | 900 | 900 | 900 | 900 | 500 |
| 2024/12/10 | 905 | 905 | 900 | 900 | 3,700 |
| 2024/12/09 | 901 | 915 | 901 | 905 | 3,500 |
| 2024/12/06 | 901 | 904 | 895 | 900 | 3,400 |
| 2024/12/05 | 922 | 922 | 880 | 907 | 11,000 |
| 2024/12/04 | 933 | 933 | 916 | 923 | 4,600 |
| 2024/12/03 | 930 | 932 | 930 | 932 | 900 |
| 2024/12/02 | 931 | 931 | 930 | 930 | 600 |
| 2024/11/29 | 929 | 938 | 923 | 926 | 6,500 |
| 2024/11/28 | 922 | 925 | 921 | 925 | 1,800 |
| 2024/11/27 | 918 | 920 | 916 | 916 | 2,400 |
| 2024/11/26 | 924 | 929 | 919 | 921 | 3,400 |
| 2024/11/25 | 918 | 923 | 918 | 923 | 2,200 |
| 2024/11/22 | 912 | 916 | 906 | 916 | 8,200 |
| 2024/11/21 | 912 | 913 | 902 | 905 | 1,700 |
| 2024/11/20 | 902 | 915 | 902 | 913 | 1,900 |
| 2024/11/19 | 900 | 905 | 900 | 900 | 2,700 |
| 2024/11/18 | 903 | 903 | 897 | 899 | 1,600 |
| 2024/11/15 | 909 | 909 | 907 | 909 | 2,100 |
| 2024/11/14 | 906 | 915 | 885 | 907 | 12,900 |
| 2024/11/13 | 900 | 906 | 865 | 906 | 6,900 |
| 2024/11/12 | 895 | 900 | 893 | 900 | 4,700 |
| 2024/11/11 | 896 | 899 | 894 | 899 | 2,100 |
| 2024/11/08 | 890 | 893 | 890 | 893 | 1,000 |
| 2024/11/07 | 891 | 891 | 885 | 885 | 500 |
| 2024/11/06 | 892 | 892 | 891 | 892 | 600 |
| 2024/11/05 | 885 | 892 | 885 | 892 | 2,000 |
| 2024/11/01 | 889 | 889 | 885 | 889 | 5,400 |
| 2024/10/31 | 881 | 882 | 881 | 882 | 700 |
| 2024/10/30 | 864 | 870 | 864 | 870 | 2,600 |
| 2024/10/29 | 869 | 869 | 863 | 863 | 1,300 |
| 2024/10/28 | 862 | 869 | 862 | 869 | 2,100 |
| 2024/10/25 | 864 | 864 | 862 | 862 | 800 |
| 2024/10/24 | 864 | 864 | 864 | 864 | 100 |
| 2024/10/23 | 864 | 876 | 864 | 873 | 500 |
| 2024/10/22 | 871 | 871 | 850 | 867 | 9,400 |
| 2024/10/21 | 877 | 877 | 871 | 872 | 1,900 |
| 2024/10/18 | 878 | 883 | 875 | 877 | 4,100 |
| 2024/10/17 | 882 | 885 | 879 | 884 | 3,100 |
| 2024/10/16 | 881 | 894 | 881 | 894 | 1,000 |
| 2024/10/15 | 881 | 883 | 877 | 880 | 2,200 |
| 2024/10/11 | 880 | 883 | 875 | 875 | 1,100 |
| 2024/10/10 | 889 | 889 | 882 | 882 | 800 |
| 2024/10/09 | 879 | 889 | 879 | 889 | 2,200 |
| 2024/10/08 | 882 | 882 | 876 | 878 | 2,400 |
| 2024/10/07 | 893 | 893 | 882 | 882 | 5,100 |
| 2024/10/04 | 893 | 898 | 890 | 898 | 4,300 |
| 2024/10/03 | 887 | 893 | 881 | 893 | 1,900 |
| 2024/10/02 | 892 | 892 | 880 | 886 | 3,600 |
| 2024/10/01 | 879 | 894 | 879 | 893 | 5,100 |
| 2024/09/30 | 867 | 879 | 865 | 879 | 8,800 |
| 2024/09/27 | 869 | 880 | 867 | 880 | 3,300 |
| 2024/09/26 | 876 | 876 | 862 | 875 | 18,200 |
| 2024/09/25 | 862 | 867 | 862 | 867 | 800 |
| 2024/09/24 | 868 | 868 | 854 | 862 | 4,200 |
| 2024/09/20 | 856 | 858 | 853 | 854 | 1,200 |
| 2024/09/19 | 844 | 850 | 844 | 850 | 1,400 |
| 2024/09/18 | 841 | 845 | 841 | 845 | 2,800 |
| 2024/09/17 | 840 | 841 | 840 | 840 | 2,000 |
| 2024/09/13 | 838 | 841 | 834 | 840 | 5,000 |
| 2024/09/12 | 840 | 840 | 835 | 835 | 1,600 |
| 2024/09/11 | 840 | 850 | 835 | 835 | 2,000 |
| 2024/09/10 | 845 | 848 | 845 | 848 | 700 |
| 2024/09/09 | 848 | 855 | 832 | 845 | 6,300 |
| 2024/09/06 | 859 | 859 | 850 | 850 | 1,100 |
| 2024/09/05 | 850 | 854 | 849 | 850 | 6,500 |
| 2024/09/04 | 850 | 860 | 850 | 851 | 7,900 |
| 2024/09/03 | 864 | 875 | 864 | 869 | 1,300 |
| 2024/09/02 | 873 | 873 | 863 | 863 | 1,500 |
| 2024/08/30 | 874 | 874 | 872 | 873 | 900 |
| 2024/08/29 | 898 | 898 | 874 | 874 | 3,100 |
| 2024/08/28 | 867 | 895 | 867 | 895 | 20,800 |
| 2024/08/27 | 860 | 862 | 857 | 862 | 2,400 |
| 2024/08/26 | 857 | 862 | 851 | 860 | 4,100 |
| 2024/08/23 | 833 | 853 | 833 | 851 | 4,600 |
| 2024/08/22 | 830 | 832 | 828 | 832 | 2,700 |
| 2024/08/21 | 831 | 837 | 830 | 830 | 4,600 |
| 2024/08/20 | 830 | 830 | 829 | 829 | 1,000 |
| 2024/08/19 | 833 | 839 | 825 | 828 | 9,500 |