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 |
---|---|---|---|---|---|
2017/12/29 | 824 | 837 | 824 | 829 | 4,400 |
2017/12/28 | 835 | 838 | 823 | 824 | 1,500 |
2017/12/27 | 817 | 822 | 817 | 820 | 5,100 |
2017/12/26 | 816 | 819 | 800 | 810 | 18,200 |
2017/12/25 | 824 | 825 | 811 | 811 | 15,500 |
2017/12/22 | 825 | 830 | 823 | 828 | 9,000 |
2017/12/21 | 834 | 839 | 823 | 824 | 4,900 |
2017/12/20 | 840 | 846 | 835 | 835 | 4,500 |
2017/12/19 | 852 | 852 | 834 | 842 | 4,600 |
2017/12/18 | 814 | 850 | 814 | 846 | 11,200 |
2017/12/15 | 803 | 815 | 803 | 814 | 9,800 |
2017/12/14 | 800 | 808 | 800 | 804 | 4,900 |
2017/12/13 | 800 | 805 | 799 | 805 | 10,800 |
2017/12/12 | 800 | 803 | 800 | 800 | 11,200 |
2017/12/11 | 802 | 802 | 799 | 799 | 5,400 |
2017/12/08 | 800 | 802 | 796 | 802 | 15,600 |
2017/12/07 | 800 | 803 | 798 | 799 | 4,300 |
2017/12/06 | 800 | 803 | 796 | 796 | 22,400 |
2017/12/05 | 806 | 807 | 799 | 799 | 12,900 |
2017/12/04 | 806 | 807 | 799 | 806 | 22,800 |
2017/12/01 | 802 | 810 | 801 | 806 | 9,500 |
2017/11/30 | 801 | 810 | 800 | 800 | 18,300 |
2017/11/29 | 812 | 812 | 804 | 805 | 11,200 |
2017/11/28 | 808 | 810 | 805 | 805 | 5,100 |
2017/11/27 | 809 | 813 | 808 | 813 | 7,700 |
2017/11/24 | 805 | 813 | 805 | 805 | 4,400 |
2017/11/22 | 812 | 813 | 804 | 804 | 5,600 |
2017/11/21 | 809 | 813 | 801 | 807 | 16,900 |
2017/11/20 | 821 | 821 | 808 | 810 | 5,700 |
2017/11/17 | 818 | 822 | 810 | 821 | 2,100 |
2017/11/16 | 812 | 820 | 811 | 818 | 9,400 |
2017/11/15 | 833 | 833 | 791 | 812 | 37,800 |
2017/11/14 | 870 | 872 | 841 | 841 | 13,600 |
2017/11/13 | 872 | 886 | 868 | 870 | 10,900 |
2017/11/10 | 889 | 890 | 875 | 875 | 9,200 |
2017/11/09 | 882 | 897 | 882 | 890 | 15,200 |
2017/11/08 | 883 | 894 | 880 | 894 | 5,700 |
2017/11/07 | 883 | 889 | 880 | 889 | 6,100 |
2017/11/06 | 890 | 896 | 882 | 884 | 5,300 |
2017/11/02 | 887 | 896 | 882 | 888 | 10,300 |
2017/11/01 | 888 | 891 | 883 | 891 | 5,900 |
2017/10/31 | 889 | 897 | 887 | 892 | 5,300 |
2017/10/30 | 895 | 898 | 886 | 896 | 5,300 |
2017/10/27 | 888 | 889 | 878 | 887 | 5,200 |
2017/10/26 | 881 | 887 | 878 | 881 | 7,500 |
2017/10/25 | 884 | 891 | 879 | 882 | 4,100 |
2017/10/24 | 897 | 898 | 880 | 887 | 18,000 |
2017/10/23 | 880 | 900 | 880 | 895 | 5,900 |
2017/10/20 | 873 | 881 | 873 | 873 | 6,400 |
2017/10/19 | 872 | 892 | 872 | 884 | 6,000 |
2017/10/18 | 874 | 884 | 873 | 877 | 5,100 |
2017/10/17 | 896 | 896 | 871 | 876 | 20,300 |
2017/10/16 | 913 | 913 | 895 | 898 | 7,700 |
2017/10/13 | 918 | 918 | 904 | 904 | 6,900 |
2017/10/12 | 903 | 918 | 901 | 917 | 11,000 |
2017/10/11 | 901 | 907 | 900 | 904 | 5,600 |
2017/10/10 | 900 | 908 | 899 | 901 | 1,500 |
2017/10/06 | 894 | 908 | 891 | 908 | 9,800 |
2017/10/05 | 904 | 907 | 893 | 903 | 11,500 |
2017/10/04 | 895 | 909 | 895 | 899 | 3,800 |
2017/10/03 | 906 | 930 | 897 | 898 | 13,500 |
2017/10/02 | 918 | 918 | 885 | 896 | 11,600 |
2017/09/29 | 915 | 920 | 905 | 916 | 26,500 |
2017/09/28 | 915 | 915 | 900 | 915 | 15,200 |
2017/09/27 | 913 | 915 | 900 | 915 | 23,700 |
2017/09/26 | 910 | 912 | 889 | 910 | 19,400 |
2017/09/25 | 870 | 905 | 870 | 902 | 28,000 |
2017/09/22 | 887 | 887 | 861 | 880 | 11,600 |
2017/09/21 | 859 | 894 | 851 | 881 | 24,400 |
2017/09/20 | 853 | 878 | 853 | 859 | 8,200 |
2017/09/19 | 840 | 852 | 838 | 847 | 16,700 |
2017/09/15 | 832 | 837 | 832 | 832 | 3,400 |
2017/09/14 | 853 | 853 | 832 | 833 | 9,200 |
2017/09/13 | 845 | 856 | 830 | 843 | 15,700 |
2017/09/12 | 875 | 920 | 831 | 848 | 91,700 |
2017/09/11 | 804 | 830 | 800 | 830 | 9,900 |
2017/09/08 | 804 | 807 | 791 | 795 | 7,900 |
2017/09/07 | 810 | 810 | 796 | 804 | 4,600 |
2017/09/06 | 795 | 805 | 791 | 801 | 7,300 |
2017/09/05 | 822 | 822 | 793 | 795 | 19,400 |
2017/09/04 | 859 | 859 | 821 | 821 | 14,100 |
2017/09/01 | 848 | 851 | 846 | 849 | 5,000 |
2017/08/31 | 847 | 865 | 843 | 847 | 11,000 |
2017/08/30 | 856 | 856 | 841 | 847 | 4,500 |
2017/08/29 | 845 | 852 | 839 | 845 | 11,700 |
2017/08/28 | 828 | 837 | 828 | 831 | 4,300 |
2017/08/25 | 840 | 843 | 828 | 829 | 4,700 |
2017/08/24 | 825 | 838 | 822 | 838 | 8,500 |
2017/08/23 | 829 | 836 | 822 | 827 | 4,000 |
2017/08/22 | 805 | 826 | 805 | 822 | 23,300 |
2017/08/21 | 839 | 839 | 806 | 806 | 6,800 |
2017/08/18 | 844 | 844 | 816 | 817 | 11,800 |
2017/08/17 | 831 | 870 | 825 | 844 | 17,600 |
2017/08/16 | 790 | 848 | 790 | 831 | 26,400 |
2017/08/15 | 770 | 789 | 764 | 789 | 21,300 |
2017/08/14 | 761 | 776 | 746 | 761 | 67,100 |
2017/08/10 | 825 | 829 | 780 | 788 | 45,900 |
2017/08/09 | 803 | 837 | 799 | 830 | 106,900 |
2017/08/08 | 918 | 926 | 909 | 918 | 28,400 |
2017/08/07 | 930 | 930 | 914 | 914 | 19,600 |
2017/08/04 | 914 | 928 | 911 | 928 | 8,400 |
2017/08/03 | 926 | 931 | 919 | 929 | 5,500 |
2017/08/02 | 901 | 937 | 901 | 926 | 17,000 |
2017/08/01 | 942 | 943 | 900 | 900 | 32,500 |
2017/07/31 | 945 | 956 | 942 | 946 | 12,100 |
2017/07/28 | 967 | 974 | 940 | 945 | 26,400 |
2017/07/27 | 983 | 983 | 970 | 970 | 10,200 |
2017/07/26 | 972 | 998 | 966 | 968 | 17,900 |
2017/07/25 | 973 | 974 | 963 | 972 | 12,000 |
2017/07/24 | 960 | 977 | 960 | 972 | 7,100 |
2017/07/21 | 968 | 990 | 961 | 968 | 13,800 |
2017/07/20 | 975 | 975 | 951 | 961 | 11,200 |
2017/07/19 | 938 | 972 | 938 | 972 | 11,300 |
2017/07/18 | 948 | 955 | 928 | 938 | 21,000 |
2017/07/14 | 999 | 999 | 945 | 957 | 32,900 |
2017/07/13 | 1,001 | 1,009 | 985 | 989 | 40,800 |
2017/07/12 | 992 | 1,022 | 986 | 1,018 | 59,200 |
2017/07/11 | 971 | 993 | 970 | 977 | 28,800 |
2017/07/10 | 936 | 971 | 926 | 971 | 38,000 |
2017/07/07 | 921 | 951 | 917 | 951 | 31,500 |
2017/07/06 | 956 | 990 | 936 | 942 | 72,000 |
2017/07/05 | 920 | 937 | 907 | 926 | 24,000 |
2017/07/04 | 965 | 965 | 901 | 910 | 50,000 |
2017/07/03 | 968 | 970 | 952 | 960 | 15,800 |
2017/06/30 | 960 | 960 | 937 | 953 | 47,000 |
2017/06/29 | 985 | 999 | 968 | 979 | 39,300 |
2017/06/28 | 970 | 1,009 | 969 | 1,002 | 92,800 |
2017/06/27 | 1,027 | 1,035 | 988 | 1,003 | 279,900 |
2017/06/26 | 980 | 1,034 | 980 | 1,021 | 78,600 |
2017/06/23 | 1,038 | 1,041 | 960 | 978 | 140,100 |
2017/06/22 | 1,034 | 1,067 | 1,034 | 1,041 | 38,700 |
2017/06/21 | 1,070 | 1,089 | 1,030 | 1,053 | 139,600 |
2017/06/20 | 1,122 | 1,142 | 1,077 | 1,090 | 92,600 |
2017/06/19 | 1,044 | 1,096 | 1,042 | 1,091 | 78,300 |
2017/06/16 | 1,035 | 1,059 | 1,031 | 1,046 | 64,200 |
2017/06/15 | 1,020 | 1,102 | 1,017 | 1,046 | 179,000 |
2017/06/14 | 1,170 | 1,218 | 1,008 | 1,046 | 349,400 |
2017/06/13 | 1,160 | 1,190 | 1,123 | 1,150 | 165,200 |
2017/06/12 | 1,155 | 1,245 | 1,120 | 1,160 | 401,100 |
2017/06/09 | 1,133 | 1,300 | 1,129 | 1,215 | 1,907,600 |
2017/06/08 | 972 | 1,122 | 960 | 1,085 | 784,500 |
2017/06/07 | 890 | 991 | 890 | 972 | 237,500 |
2017/06/06 | 938 | 938 | 895 | 900 | 70,200 |
2017/06/05 | 905 | 939 | 888 | 939 | 114,400 |
2017/06/02 | 1,008 | 1,028 | 901 | 919 | 592,400 |
2017/06/01 | 978 | 978 | 978 | 978 | 52,200 |
2017/05/31 | 850 | 850 | 813 | 828 | 82,800 |
2017/05/30 | 786 | 859 | 786 | 820 | 138,900 |
2017/05/29 | 789 | 789 | 753 | 780 | 38,200 |
2017/05/26 | 761 | 765 | 746 | 746 | 26,300 |
2017/05/25 | 741 | 777 | 741 | 755 | 27,300 |
2017/05/24 | 730 | 739 | 726 | 734 | 18,300 |
2017/05/23 | 745 | 745 | 723 | 725 | 13,400 |
2017/05/22 | 705 | 737 | 701 | 736 | 27,900 |
2017/05/19 | 701 | 703 | 692 | 695 | 6,500 |
2017/05/18 | 686 | 698 | 682 | 696 | 15,700 |
2017/05/17 | 698 | 701 | 695 | 696 | 12,500 |
2017/05/16 | 697 | 701 | 688 | 696 | 9,000 |
2017/05/15 | 705 | 705 | 685 | 687 | 24,000 |
2017/05/12 | 719 | 720 | 702 | 706 | 19,500 |
2017/05/11 | 730 | 766 | 701 | 710 | 101,300 |
2017/05/10 | 712 | 723 | 712 | 720 | 13,600 |
2017/05/09 | 701 | 712 | 700 | 712 | 13,400 |
2017/05/08 | 712 | 712 | 696 | 705 | 14,400 |
2017/05/02 | 722 | 722 | 697 | 697 | 26,400 |
2017/05/01 | 700 | 728 | 700 | 708 | 24,800 |
2017/04/28 | 708 | 734 | 683 | 700 | 54,000 |
2017/04/27 | 680 | 730 | 680 | 722 | 70,400 |
2017/04/26 | 657 | 698 | 657 | 690 | 22,700 |
2017/04/25 | 661 | 672 | 650 | 655 | 13,000 |
2017/04/24 | 658 | 673 | 656 | 661 | 7,100 |
2017/04/21 | 666 | 690 | 659 | 660 | 24,200 |
2017/04/20 | 680 | 689 | 663 | 671 | 20,800 |
2017/04/19 | 676 | 676 | 664 | 671 | 14,000 |
2017/04/18 | 660 | 675 | 660 | 671 | 17,000 |
2017/04/17 | 645 | 665 | 645 | 653 | 15,100 |
2017/04/14 | 661 | 672 | 650 | 650 | 35,100 |
2017/04/13 | 653 | 682 | 640 | 674 | 48,100 |
2017/04/12 | 679 | 694 | 657 | 657 | 71,000 |
2017/04/11 | 752 | 753 | 710 | 710 | 69,800 |
2017/04/10 | 756 | 773 | 750 | 758 | 28,900 |
2017/04/07 | 768 | 798 | 750 | 750 | 87,900 |
2017/04/06 | 800 | 800 | 764 | 775 | 132,900 |
2017/04/05 | 785 | 815 | 771 | 810 | 222,100 |
2017/04/04 | 801 | 810 | 752 | 770 | 349,000 |
2017/04/03 | 821 | 870 | 791 | 811 | 901,400 |
2017/03/31 | 841 | 855 | 802 | 821 | 1,252,800 |
2017/03/30 | 936 | 940 | 805 | 820 | 2,359,400 |
2017/03/29 | 1,017 | 1,075 | 921 | 950 | 6,600,400 |
2017/03/28 | 812 | 1,007 | 769 | 1,007 | 5,282,600 |
2017/03/27 | 842 | 857 | 733 | 857 | 1,935,100 |
2017/03/24 | 607 | 707 | 607 | 707 | 35,700 |
2017/03/23 | 607 | 607 | 605 | 607 | 600 |
2017/03/22 | 609 | 609 | 602 | 603 | 3,200 |
2017/03/21 | 610 | 610 | 608 | 609 | 3,400 |
2017/03/17 | 601 | 601 | 596 | 600 | 2,000 |
2017/03/16 | 609 | 609 | 600 | 601 | 1,100 |
2017/03/15 | 606 | 606 | 599 | 599 | 4,000 |
2017/03/14 | 603 | 606 | 603 | 606 | 500 |
2017/03/13 | 605 | 606 | 604 | 604 | 3,400 |
2017/03/10 | 610 | 613 | 603 | 603 | 1,600 |
2017/03/09 | 611 | 613 | 610 | 610 | 600 |
2017/03/08 | 610 | 610 | 605 | 610 | 2,100 |
2017/03/07 | 610 | 612 | 605 | 610 | 6,000 |
2017/03/06 | 619 | 619 | 611 | 611 | 4,900 |
2017/03/03 | 610 | 613 | 603 | 604 | 8,200 |
2017/03/02 | 612 | 615 | 610 | 612 | 10,800 |
2017/03/01 | 610 | 612 | 600 | 609 | 11,800 |
2017/02/28 | 597 | 613 | 586 | 612 | 26,100 |
2017/02/27 | 577 | 589 | 576 | 586 | 10,200 |
2017/02/24 | 577 | 577 | 577 | 577 | 2,200 |
2017/02/23 | 572 | 576 | 571 | 574 | 2,100 |
2017/02/22 | 576 | 576 | 574 | 575 | 700 |
2017/02/21 | 577 | 577 | 570 | 570 | 2,200 |
2017/02/20 | 577 | 577 | 577 | 577 | 800 |
2017/02/17 | 569 | 577 | 569 | 575 | 2,100 |
2017/02/16 | 568 | 579 | 568 | 569 | 3,100 |
2017/02/15 | 570 | 570 | 570 | 570 | 2,000 |
2017/02/14 | 575 | 580 | 572 | 572 | 3,600 |
2017/02/13 | 575 | 577 | 574 | 575 | 10,300 |
2017/02/10 | 570 | 570 | 564 | 564 | 1,300 |
2017/02/09 | 573 | 573 | 565 | 567 | 2,300 |
2017/02/08 | 565 | 568 | 565 | 566 | 1,700 |
2017/02/07 | 568 | 572 | 568 | 572 | 1,400 |
2017/02/06 | 575 | 575 | 564 | 564 | 1,200 |
2017/02/03 | 570 | 570 | 568 | 569 | 900 |
2017/02/02 | 572 | 575 | 572 | 572 | 2,200 |
2017/02/01 | 572 | 572 | 572 | 572 | 600 |
2017/01/31 | 570 | 571 | 570 | 571 | 2,500 |
2017/01/30 | 570 | 574 | 569 | 574 | 3,000 |
2017/01/27 | 576 | 576 | 572 | 572 | 5,400 |
2017/01/26 | 575 | 576 | 566 | 566 | 3,900 |
2017/01/25 | 563 | 572 | 562 | 572 | 1,700 |
2017/01/24 | 572 | 572 | 562 | 562 | 900 |
2017/01/23 | 560 | 580 | 560 | 572 | 4,700 |
2017/01/20 | 559 | 559 | 559 | 559 | 200 |
2017/01/19 | 547 | 569 | 547 | 559 | 4,400 |
2017/01/18 | 539 | 549 | 539 | 545 | 8,900 |
2017/01/17 | 560 | 560 | 547 | 549 | 2,500 |
2017/01/16 | 562 | 562 | 545 | 560 | 6,800 |
2017/01/13 | 561 | 562 | 556 | 562 | 2,500 |
2017/01/12 | 570 | 570 | 560 | 561 | 6,600 |
2017/01/11 | 569 | 570 | 564 | 570 | 3,400 |
2017/01/10 | 561 | 570 | 561 | 570 | 3,600 |
2017/01/06 | 578 | 578 | 561 | 562 | 4,700 |
2017/01/05 | 583 | 583 | 560 | 569 | 9,100 |
2017/01/04 | 568 | 568 | 558 | 565 | 6,900 |