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 |
---|---|---|---|---|---|
2018/12/28 | 671 | 671 | 662 | 662 | 2,800 |
2018/12/27 | 670 | 689 | 670 | 678 | 2,300 |
2018/12/26 | 650 | 665 | 650 | 653 | 1,200 |
2018/12/25 | 639 | 673 | 637 | 637 | 23,700 |
2018/12/21 | 720 | 720 | 641 | 702 | 18,100 |
2018/12/20 | 742 | 742 | 721 | 724 | 8,000 |
2018/12/19 | 743 | 759 | 743 | 745 | 1,800 |
2018/12/18 | 755 | 755 | 743 | 746 | 4,400 |
2018/12/17 | 755 | 763 | 755 | 763 | 800 |
2018/12/14 | 751 | 777 | 751 | 754 | 4,100 |
2018/12/13 | 740 | 755 | 740 | 745 | 3,000 |
2018/12/12 | 734 | 739 | 733 | 737 | 3,000 |
2018/12/11 | 764 | 764 | 731 | 731 | 9,600 |
2018/12/10 | 764 | 764 | 750 | 753 | 8,200 |
2018/12/07 | 768 | 768 | 761 | 766 | 3,600 |
2018/12/06 | 780 | 781 | 770 | 771 | 2,800 |
2018/12/05 | 786 | 789 | 778 | 780 | 1,000 |
2018/12/04 | 791 | 791 | 780 | 784 | 4,400 |
2018/12/03 | 780 | 821 | 780 | 791 | 23,500 |
2018/11/30 | 785 | 785 | 775 | 776 | 600 |
2018/11/29 | 782 | 782 | 782 | 782 | 500 |
2018/11/28 | 779 | 779 | 775 | 779 | 900 |
2018/11/27 | 778 | 779 | 772 | 772 | 1,400 |
2018/11/26 | 778 | 778 | 778 | 778 | 300 |
2018/11/22 | 767 | 776 | 767 | 776 | 400 |
2018/11/21 | 775 | 785 | 770 | 770 | 2,000 |
2018/11/20 | 781 | 793 | 774 | 775 | 2,300 |
2018/11/19 | 791 | 794 | 776 | 794 | 2,000 |
2018/11/16 | 783 | 791 | 783 | 791 | 1,500 |
2018/11/15 | 770 | 783 | 770 | 776 | 1,000 |
2018/11/14 | 782 | 790 | 771 | 772 | 2,700 |
2018/11/13 | 787 | 793 | 778 | 784 | 4,700 |
2018/11/12 | 797 | 806 | 784 | 785 | 5,200 |
2018/11/09 | 793 | 814 | 788 | 802 | 6,900 |
2018/11/08 | 790 | 794 | 781 | 781 | 1,800 |
2018/11/07 | 777 | 779 | 777 | 779 | 1,200 |
2018/11/06 | 772 | 777 | 772 | 777 | 1,300 |
2018/11/05 | 767 | 773 | 766 | 771 | 1,600 |
2018/11/02 | 779 | 779 | 769 | 778 | 1,000 |
2018/11/01 | 767 | 779 | 765 | 769 | 37,700 |
2018/10/31 | 769 | 779 | 769 | 770 | 3,200 |
2018/10/30 | 760 | 765 | 756 | 765 | 2,600 |
2018/10/29 | 778 | 778 | 761 | 761 | 2,500 |
2018/10/26 | 776 | 778 | 765 | 766 | 2,900 |
2018/10/25 | 777 | 777 | 772 | 777 | 1,900 |
2018/10/23 | 786 | 788 | 783 | 788 | 1,000 |
2018/10/22 | 791 | 791 | 788 | 788 | 3,000 |
2018/10/19 | 801 | 801 | 791 | 791 | 1,400 |
2018/10/18 | 800 | 801 | 800 | 801 | 400 |
2018/10/17 | 805 | 805 | 790 | 796 | 700 |
2018/10/16 | 791 | 791 | 780 | 780 | 2,400 |
2018/10/15 | 784 | 791 | 781 | 791 | 1,900 |
2018/10/12 | 771 | 800 | 771 | 799 | 2,800 |
2018/10/11 | 785 | 787 | 771 | 771 | 9,300 |
2018/10/10 | 794 | 794 | 793 | 793 | 800 |
2018/10/09 | 793 | 796 | 793 | 796 | 1,100 |
2018/10/05 | 796 | 800 | 794 | 800 | 1,000 |
2018/10/04 | 801 | 802 | 795 | 795 | 5,100 |
2018/10/03 | 804 | 805 | 800 | 804 | 5,100 |
2018/10/02 | 810 | 810 | 801 | 804 | 4,600 |
2018/10/01 | 814 | 815 | 810 | 810 | 3,500 |
2018/09/28 | 810 | 814 | 803 | 811 | 2,200 |
2018/09/27 | 805 | 835 | 805 | 810 | 20,500 |
2018/09/26 | 796 | 798 | 796 | 797 | 500 |
2018/09/25 | 799 | 802 | 794 | 795 | 6,900 |
2018/09/21 | 796 | 806 | 795 | 800 | 3,900 |
2018/09/20 | 795 | 805 | 793 | 795 | 7,100 |
2018/09/19 | 808 | 808 | 788 | 791 | 4,300 |
2018/09/18 | 813 | 813 | 796 | 796 | 5,000 |
2018/09/14 | 786 | 821 | 786 | 817 | 11,200 |
2018/09/13 | 776 | 790 | 776 | 786 | 1,000 |
2018/09/12 | 785 | 785 | 780 | 780 | 20,400 |
2018/09/11 | 778 | 785 | 775 | 785 | 1,600 |
2018/09/10 | 776 | 781 | 774 | 774 | 600 |
2018/09/07 | 792 | 792 | 777 | 777 | 1,600 |
2018/09/06 | 778 | 780 | 771 | 777 | 2,500 |
2018/09/05 | 786 | 786 | 778 | 778 | 1,800 |
2018/09/04 | 786 | 788 | 785 | 788 | 1,400 |
2018/09/03 | 801 | 801 | 786 | 786 | 1,700 |
2018/08/31 | 791 | 795 | 791 | 795 | 800 |
2018/08/30 | 802 | 802 | 790 | 791 | 6,400 |
2018/08/29 | 808 | 810 | 805 | 810 | 800 |
2018/08/28 | 815 | 815 | 802 | 802 | 700 |
2018/08/27 | 808 | 810 | 800 | 800 | 2,100 |
2018/08/24 | 786 | 817 | 786 | 808 | 4,300 |
2018/08/23 | 790 | 793 | 790 | 793 | 300 |
2018/08/22 | 779 | 784 | 770 | 784 | 8,600 |
2018/08/21 | 768 | 778 | 766 | 766 | 7,000 |
2018/08/20 | 767 | 782 | 767 | 777 | 5,200 |
2018/08/17 | 804 | 805 | 755 | 763 | 59,700 |
2018/08/16 | 807 | 810 | 801 | 804 | 3,800 |
2018/08/15 | 802 | 819 | 802 | 812 | 2,200 |
2018/08/14 | 808 | 813 | 805 | 806 | 2,400 |
2018/08/13 | 824 | 824 | 808 | 808 | 4,000 |
2018/08/10 | 810 | 850 | 807 | 829 | 32,300 |
2018/08/09 | 887 | 890 | 871 | 871 | 5,400 |
2018/08/08 | 880 | 888 | 880 | 887 | 1,200 |
2018/08/07 | 878 | 880 | 868 | 875 | 1,200 |
2018/08/06 | 888 | 888 | 874 | 878 | 1,900 |
2018/08/03 | 876 | 887 | 876 | 887 | 2,900 |
2018/08/02 | 875 | 882 | 875 | 877 | 3,900 |
2018/08/01 | 886 | 888 | 884 | 887 | 2,900 |
2018/07/31 | 875 | 886 | 875 | 876 | 3,100 |
2018/07/30 | 868 | 886 | 867 | 886 | 4,400 |
2018/07/27 | 870 | 872 | 862 | 862 | 3,700 |
2018/07/26 | 871 | 882 | 866 | 875 | 1,800 |
2018/07/25 | 870 | 881 | 861 | 870 | 2,300 |
2018/07/24 | 861 | 881 | 861 | 871 | 5,700 |
2018/07/23 | 870 | 870 | 863 | 866 | 1,200 |
2018/07/20 | 860 | 863 | 860 | 863 | 1,200 |
2018/07/19 | 863 | 868 | 860 | 868 | 900 |
2018/07/18 | 860 | 871 | 860 | 864 | 4,400 |
2018/07/17 | 868 | 872 | 860 | 860 | 1,800 |
2018/07/13 | 870 | 883 | 867 | 868 | 4,200 |
2018/07/12 | 870 | 879 | 855 | 879 | 4,300 |
2018/07/11 | 854 | 875 | 853 | 873 | 9,500 |
2018/07/10 | 859 | 862 | 850 | 853 | 12,500 |
2018/07/09 | 861 | 861 | 830 | 848 | 15,900 |
2018/07/06 | 805 | 805 | 790 | 795 | 42,800 |
2018/07/05 | 805 | 805 | 786 | 786 | 17,100 |
2018/07/04 | 801 | 805 | 801 | 803 | 23,100 |
2018/07/03 | 809 | 809 | 800 | 805 | 6,500 |
2018/07/02 | 821 | 840 | 808 | 808 | 4,800 |
2018/06/29 | 822 | 822 | 808 | 820 | 7,300 |
2018/06/28 | 850 | 855 | 815 | 822 | 16,900 |
2018/06/27 | 875 | 875 | 845 | 855 | 44,700 |
2018/06/26 | 887 | 900 | 880 | 899 | 94,700 |
2018/06/25 | 898 | 908 | 886 | 887 | 28,900 |
2018/06/22 | 906 | 909 | 901 | 902 | 10,600 |
2018/06/21 | 899 | 910 | 899 | 907 | 5,500 |
2018/06/20 | 890 | 898 | 890 | 896 | 8,900 |
2018/06/19 | 917 | 922 | 902 | 905 | 19,200 |
2018/06/18 | 919 | 921 | 918 | 918 | 9,500 |
2018/06/15 | 914 | 920 | 914 | 916 | 4,500 |
2018/06/14 | 916 | 922 | 916 | 918 | 7,500 |
2018/06/13 | 919 | 922 | 912 | 915 | 12,600 |
2018/06/12 | 921 | 921 | 906 | 911 | 2,300 |
2018/06/11 | 912 | 921 | 909 | 921 | 9,400 |
2018/06/08 | 907 | 913 | 907 | 913 | 1,600 |
2018/06/07 | 883 | 907 | 883 | 907 | 6,500 |
2018/06/06 | 883 | 899 | 882 | 882 | 11,100 |
2018/06/05 | 902 | 902 | 866 | 882 | 25,900 |
2018/06/04 | 919 | 919 | 906 | 908 | 9,200 |
2018/06/01 | 929 | 929 | 921 | 921 | 6,600 |
2018/05/31 | 948 | 948 | 924 | 929 | 14,200 |
2018/05/30 | 924 | 953 | 918 | 950 | 73,900 |
2018/05/29 | 915 | 918 | 913 | 917 | 7,000 |
2018/05/28 | 913 | 913 | 905 | 912 | 5,700 |
2018/05/25 | 910 | 913 | 902 | 913 | 6,600 |
2018/05/24 | 910 | 910 | 891 | 909 | 6,500 |
2018/05/23 | 909 | 911 | 898 | 908 | 9,100 |
2018/05/22 | 900 | 910 | 894 | 894 | 10,200 |
2018/05/21 | 890 | 912 | 890 | 902 | 8,000 |
2018/05/18 | 889 | 906 | 886 | 893 | 11,600 |
2018/05/17 | 884 | 900 | 879 | 888 | 13,600 |
2018/05/16 | 900 | 900 | 882 | 885 | 5,400 |
2018/05/15 | 899 | 899 | 888 | 897 | 4,600 |
2018/05/14 | 890 | 898 | 885 | 889 | 9,600 |
2018/05/11 | 889 | 890 | 880 | 890 | 9,500 |
2018/05/10 | 888 | 889 | 878 | 885 | 6,400 |
2018/05/09 | 885 | 885 | 880 | 882 | 5,300 |
2018/05/08 | 879 | 882 | 878 | 882 | 5,000 |
2018/05/07 | 868 | 879 | 868 | 879 | 1,400 |
2018/05/02 | 872 | 875 | 865 | 865 | 5,400 |
2018/05/01 | 870 | 874 | 870 | 871 | 5,200 |
2018/04/27 | 858 | 869 | 858 | 868 | 5,700 |
2018/04/26 | 851 | 856 | 848 | 856 | 6,100 |
2018/04/25 | 838 | 855 | 838 | 845 | 11,800 |
2018/04/24 | 840 | 843 | 836 | 836 | 1,600 |
2018/04/23 | 841 | 841 | 840 | 840 | 1,700 |
2018/04/20 | 838 | 842 | 835 | 842 | 2,300 |
2018/04/19 | 832 | 838 | 829 | 838 | 3,900 |
2018/04/18 | 838 | 842 | 838 | 838 | 1,900 |
2018/04/17 | 841 | 841 | 831 | 839 | 1,300 |
2018/04/16 | 839 | 845 | 839 | 841 | 2,800 |
2018/04/13 | 837 | 839 | 836 | 839 | 2,500 |
2018/04/12 | 836 | 845 | 834 | 836 | 3,400 |
2018/04/11 | 835 | 837 | 835 | 836 | 700 |
2018/04/10 | 840 | 844 | 834 | 835 | 3,000 |
2018/04/09 | 835 | 839 | 834 | 836 | 3,400 |
2018/04/06 | 830 | 838 | 830 | 838 | 3,000 |
2018/04/05 | 831 | 835 | 830 | 830 | 1,500 |
2018/04/04 | 830 | 834 | 819 | 826 | 4,200 |
2018/04/03 | 829 | 830 | 820 | 830 | 3,700 |
2018/04/02 | 824 | 824 | 818 | 823 | 2,500 |
2018/03/30 | 805 | 830 | 805 | 815 | 4,300 |
2018/03/29 | 813 | 813 | 803 | 805 | 3,300 |
2018/03/28 | 806 | 808 | 800 | 808 | 2,200 |
2018/03/27 | 784 | 798 | 780 | 798 | 15,000 |
2018/03/26 | 775 | 789 | 767 | 789 | 3,900 |
2018/03/23 | 791 | 806 | 790 | 790 | 15,200 |
2018/03/22 | 800 | 802 | 798 | 802 | 2,900 |
2018/03/20 | 805 | 805 | 800 | 802 | 4,300 |
2018/03/19 | 812 | 822 | 805 | 806 | 6,300 |
2018/03/16 | 823 | 824 | 814 | 816 | 1,500 |
2018/03/15 | 819 | 822 | 819 | 822 | 1,100 |
2018/03/14 | 819 | 820 | 811 | 820 | 2,800 |
2018/03/13 | 816 | 819 | 815 | 819 | 1,700 |
2018/03/12 | 818 | 820 | 816 | 817 | 3,500 |
2018/03/09 | 820 | 820 | 812 | 817 | 2,700 |
2018/03/08 | 815 | 818 | 815 | 818 | 300 |
2018/03/07 | 809 | 818 | 809 | 818 | 6,700 |
2018/03/06 | 809 | 819 | 809 | 815 | 3,100 |
2018/03/05 | 810 | 818 | 808 | 808 | 1,200 |
2018/03/02 | 822 | 823 | 804 | 810 | 13,200 |
2018/03/01 | 833 | 833 | 806 | 825 | 1,900 |
2018/02/28 | 820 | 837 | 820 | 829 | 4,600 |
2018/02/27 | 829 | 836 | 829 | 830 | 600 |
2018/02/26 | 843 | 843 | 824 | 828 | 4,500 |
2018/02/23 | 821 | 839 | 819 | 839 | 8,900 |
2018/02/22 | 812 | 822 | 812 | 821 | 3,900 |
2018/02/21 | 820 | 820 | 810 | 810 | 2,900 |
2018/02/20 | 806 | 809 | 804 | 807 | 2,000 |
2018/02/19 | 804 | 805 | 800 | 802 | 6,600 |
2018/02/16 | 791 | 802 | 789 | 802 | 4,700 |
2018/02/15 | 790 | 803 | 789 | 790 | 12,600 |
2018/02/14 | 793 | 805 | 784 | 788 | 9,200 |
2018/02/13 | 795 | 812 | 786 | 810 | 15,500 |
2018/02/09 | 800 | 801 | 788 | 789 | 16,000 |
2018/02/08 | 810 | 820 | 810 | 815 | 3,600 |
2018/02/07 | 832 | 833 | 803 | 832 | 4,100 |
2018/02/06 | 802 | 810 | 767 | 791 | 22,800 |
2018/02/05 | 832 | 832 | 826 | 826 | 3,900 |
2018/02/02 | 839 | 839 | 830 | 833 | 5,100 |
2018/02/01 | 836 | 840 | 836 | 839 | 2,900 |
2018/01/31 | 829 | 841 | 828 | 836 | 13,100 |
2018/01/30 | 835 | 836 | 832 | 832 | 4,100 |
2018/01/29 | 840 | 840 | 838 | 838 | 3,400 |
2018/01/26 | 841 | 842 | 838 | 842 | 2,100 |
2018/01/25 | 846 | 846 | 840 | 840 | 1,600 |
2018/01/24 | 846 | 848 | 837 | 848 | 5,100 |
2018/01/23 | 843 | 848 | 841 | 846 | 4,800 |
2018/01/22 | 845 | 845 | 841 | 841 | 4,400 |
2018/01/19 | 835 | 849 | 833 | 845 | 6,900 |
2018/01/18 | 837 | 838 | 836 | 838 | 2,300 |
2018/01/17 | 838 | 839 | 835 | 838 | 3,900 |
2018/01/16 | 841 | 841 | 835 | 838 | 3,200 |
2018/01/15 | 840 | 840 | 832 | 838 | 3,600 |
2018/01/12 | 834 | 841 | 832 | 832 | 11,200 |
2018/01/11 | 828 | 835 | 828 | 835 | 1,600 |
2018/01/10 | 836 | 840 | 827 | 837 | 7,600 |
2018/01/09 | 837 | 840 | 827 | 830 | 15,600 |
2018/01/05 | 823 | 823 | 819 | 821 | 4,300 |
2018/01/04 | 829 | 834 | 822 | 823 | 8,100 |