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 |
---|---|---|---|---|---|
2019/12/30 | 1,039 | 1,044 | 1,026 | 1,026 | 10,300 |
2019/12/27 | 1,028 | 1,050 | 1,028 | 1,036 | 8,800 |
2019/12/26 | 999 | 1,037 | 999 | 1,026 | 14,600 |
2019/12/25 | 989 | 1,006 | 982 | 1,001 | 21,900 |
2019/12/24 | 998 | 998 | 986 | 989 | 20,800 |
2019/12/23 | 1,018 | 1,022 | 1,006 | 1,006 | 17,100 |
2019/12/20 | 1,005 | 1,042 | 1,005 | 1,018 | 22,500 |
2019/12/19 | 1,011 | 1,019 | 1,011 | 1,015 | 10,900 |
2019/12/18 | 1,060 | 1,060 | 1,015 | 1,015 | 19,000 |
2019/12/17 | 1,000 | 1,042 | 1,000 | 1,042 | 20,900 |
2019/12/16 | 998 | 1,024 | 975 | 1,013 | 49,200 |
2019/12/13 | 1,100 | 1,114 | 1,018 | 1,018 | 83,500 |
2019/12/12 | 1,095 | 1,115 | 1,080 | 1,098 | 50,000 |
2019/12/11 | 1,042 | 1,167 | 1,042 | 1,082 | 127,100 |
2019/12/10 | 1,086 | 1,090 | 1,017 | 1,056 | 148,400 |
2019/12/09 | 1,060 | 1,120 | 1,058 | 1,065 | 366,200 |
2019/12/06 | 943 | 1,018 | 943 | 970 | 108,200 |
2019/12/05 | 893 | 939 | 893 | 939 | 32,100 |
2019/12/04 | 895 | 895 | 883 | 891 | 8,800 |
2019/12/03 | 882 | 897 | 880 | 895 | 16,200 |
2019/12/02 | 906 | 915 | 897 | 897 | 21,500 |
2019/11/29 | 917 | 917 | 906 | 906 | 8,400 |
2019/11/28 | 919 | 927 | 910 | 910 | 14,500 |
2019/11/27 | 914 | 920 | 907 | 917 | 15,500 |
2019/11/26 | 920 | 923 | 909 | 914 | 5,800 |
2019/11/25 | 919 | 938 | 910 | 918 | 28,900 |
2019/11/22 | 899 | 913 | 888 | 904 | 9,900 |
2019/11/21 | 881 | 900 | 880 | 894 | 7,800 |
2019/11/20 | 915 | 928 | 880 | 881 | 30,100 |
2019/11/19 | 959 | 968 | 922 | 925 | 28,300 |
2019/11/18 | 903 | 960 | 903 | 949 | 44,500 |
2019/11/15 | 873 | 900 | 873 | 898 | 11,700 |
2019/11/14 | 863 | 888 | 862 | 875 | 10,200 |
2019/11/13 | 895 | 896 | 879 | 884 | 6,800 |
2019/11/12 | 862 | 895 | 860 | 895 | 28,300 |
2019/11/11 | 861 | 870 | 854 | 870 | 14,900 |
2019/11/08 | 866 | 873 | 845 | 853 | 17,500 |
2019/11/07 | 859 | 870 | 855 | 861 | 8,300 |
2019/11/06 | 838 | 872 | 838 | 857 | 19,600 |
2019/11/05 | 833 | 849 | 831 | 838 | 11,800 |
2019/11/01 | 815 | 848 | 815 | 847 | 48,400 |
2019/10/31 | 888 | 964 | 844 | 849 | 238,600 |
2019/10/30 | 817 | 818 | 814 | 814 | 400 |
2019/10/29 | 818 | 828 | 811 | 815 | 5,200 |
2019/10/28 | 814 | 817 | 814 | 817 | 3,100 |
2019/10/25 | 802 | 812 | 802 | 807 | 5,300 |
2019/10/24 | 810 | 817 | 810 | 817 | 3,000 |
2019/10/23 | 815 | 815 | 808 | 809 | 3,200 |
2019/10/21 | 812 | 818 | 809 | 815 | 3,500 |
2019/10/18 | 810 | 817 | 810 | 813 | 1,900 |
2019/10/17 | 810 | 819 | 807 | 807 | 3,200 |
2019/10/16 | 819 | 823 | 807 | 808 | 8,400 |
2019/10/15 | 831 | 831 | 812 | 823 | 11,200 |
2019/10/11 | 819 | 831 | 814 | 827 | 17,900 |
2019/10/10 | 805 | 825 | 802 | 819 | 11,600 |
2019/10/09 | 806 | 812 | 806 | 806 | 2,300 |
2019/10/08 | 808 | 815 | 806 | 806 | 1,500 |
2019/10/07 | 816 | 816 | 807 | 815 | 5,300 |
2019/10/04 | 800 | 807 | 792 | 805 | 5,600 |
2019/10/03 | 800 | 816 | 790 | 802 | 11,800 |
2019/10/02 | 817 | 817 | 806 | 806 | 6,300 |
2019/10/01 | 805 | 817 | 805 | 817 | 17,200 |
2019/09/30 | 800 | 815 | 796 | 814 | 36,100 |
2019/09/27 | 771 | 786 | 771 | 785 | 6,700 |
2019/09/26 | 768 | 778 | 758 | 771 | 12,400 |
2019/09/25 | 767 | 777 | 763 | 763 | 3,800 |
2019/09/24 | 793 | 793 | 771 | 780 | 9,000 |
2019/09/20 | 760 | 771 | 754 | 764 | 5,700 |
2019/09/19 | 754 | 764 | 749 | 760 | 3,000 |
2019/09/18 | 759 | 764 | 758 | 761 | 5,400 |
2019/09/17 | 750 | 758 | 750 | 758 | 3,500 |
2019/09/13 | 743 | 750 | 743 | 750 | 5,000 |
2019/09/12 | 738 | 748 | 738 | 748 | 5,100 |
2019/09/11 | 739 | 743 | 734 | 743 | 3,900 |
2019/09/10 | 732 | 739 | 732 | 739 | 3,100 |
2019/09/09 | 735 | 737 | 735 | 735 | 1,000 |
2019/09/06 | 737 | 740 | 735 | 735 | 4,000 |
2019/09/05 | 745 | 745 | 736 | 737 | 1,500 |
2019/09/04 | 731 | 748 | 731 | 742 | 2,800 |
2019/09/03 | 725 | 730 | 725 | 728 | 2,000 |
2019/09/02 | 718 | 727 | 717 | 726 | 4,200 |
2019/08/30 | 724 | 724 | 723 | 723 | 1,300 |
2019/08/29 | 725 | 725 | 715 | 718 | 1,200 |
2019/08/28 | 716 | 720 | 706 | 711 | 3,100 |
2019/08/27 | 715 | 720 | 715 | 715 | 1,100 |
2019/08/26 | 709 | 716 | 709 | 716 | 2,400 |
2019/08/23 | 718 | 720 | 714 | 718 | 3,700 |
2019/08/22 | 725 | 725 | 715 | 718 | 1,300 |
2019/08/21 | 713 | 721 | 713 | 721 | 2,300 |
2019/08/20 | 716 | 724 | 716 | 720 | 1,100 |
2019/08/19 | 720 | 724 | 717 | 724 | 1,700 |
2019/08/16 | 721 | 721 | 710 | 719 | 4,600 |
2019/08/15 | 713 | 721 | 707 | 719 | 4,900 |
2019/08/14 | 715 | 725 | 712 | 718 | 4,100 |
2019/08/13 | 717 | 718 | 714 | 716 | 2,600 |
2019/08/09 | 719 | 724 | 716 | 717 | 2,100 |
2019/08/08 | 726 | 726 | 719 | 719 | 3,800 |
2019/08/07 | 721 | 735 | 721 | 726 | 53,700 |
2019/08/06 | 719 | 722 | 710 | 721 | 7,500 |
2019/08/05 | 721 | 730 | 721 | 730 | 2,800 |
2019/08/02 | 737 | 737 | 725 | 727 | 5,500 |
2019/08/01 | 739 | 740 | 737 | 739 | 3,300 |
2019/07/31 | 740 | 740 | 737 | 738 | 1,700 |
2019/07/30 | 739 | 741 | 739 | 741 | 400 |
2019/07/29 | 740 | 742 | 739 | 739 | 1,600 |
2019/07/26 | 739 | 740 | 739 | 740 | 3,200 |
2019/07/25 | 738 | 747 | 737 | 740 | 2,500 |
2019/07/24 | 742 | 747 | 736 | 745 | 2,100 |
2019/07/23 | 740 | 740 | 732 | 735 | 3,900 |
2019/07/22 | 748 | 752 | 748 | 750 | 1,200 |
2019/07/19 | 734 | 747 | 734 | 747 | 1,300 |
2019/07/18 | 743 | 752 | 736 | 736 | 5,600 |
2019/07/17 | 755 | 755 | 742 | 742 | 5,400 |
2019/07/16 | 765 | 765 | 755 | 755 | 1,800 |
2019/07/12 | 755 | 770 | 755 | 756 | 9,500 |
2019/07/11 | 750 | 756 | 741 | 755 | 5,300 |
2019/07/10 | 743 | 751 | 742 | 746 | 4,500 |
2019/07/09 | 754 | 754 | 746 | 747 | 1,700 |
2019/07/08 | 741 | 755 | 740 | 755 | 6,800 |
2019/07/05 | 746 | 750 | 740 | 748 | 7,400 |
2019/07/04 | 760 | 760 | 748 | 754 | 5,500 |
2019/07/03 | 748 | 756 | 748 | 756 | 2,800 |
2019/07/02 | 732 | 765 | 732 | 757 | 19,300 |
2019/07/01 | 758 | 758 | 730 | 732 | 11,300 |
2019/06/28 | 728 | 728 | 710 | 725 | 4,600 |
2019/06/27 | 732 | 732 | 728 | 728 | 59,500 |
2019/06/26 | 727 | 747 | 725 | 731 | 38,700 |
2019/06/26 | 1 -> 1.10 分割 | ||||
2019/06/25 | 842 | 865 | 840 | 860 | 24,600 |
2019/06/24 | 826 | 838 | 826 | 837 | 12,400 |
2019/06/21 | 826 | 833 | 824 | 826 | 10,700 |
2019/06/20 | 815 | 824 | 813 | 822 | 8,900 |
2019/06/19 | 807 | 813 | 807 | 812 | 7,200 |
2019/06/18 | 813 | 815 | 801 | 807 | 11,600 |
2019/06/17 | 806 | 814 | 806 | 807 | 10,200 |
2019/06/14 | 813 | 822 | 809 | 815 | 10,400 |
2019/06/13 | 811 | 825 | 811 | 817 | 6,700 |
2019/06/12 | 815 | 820 | 803 | 818 | 61,600 |
2019/06/11 | 816 | 828 | 816 | 820 | 2,500 |
2019/06/10 | 824 | 824 | 800 | 816 | 8,700 |
2019/06/07 | 816 | 823 | 810 | 823 | 1,500 |
2019/06/06 | 815 | 828 | 815 | 819 | 6,100 |
2019/06/05 | 817 | 820 | 805 | 813 | 10,800 |
2019/06/04 | 816 | 818 | 809 | 816 | 3,800 |
2019/06/03 | 835 | 837 | 821 | 821 | 58,800 |
2019/05/31 | 839 | 839 | 831 | 839 | 7,300 |
2019/05/30 | 838 | 839 | 838 | 839 | 300 |
2019/05/29 | 840 | 840 | 832 | 839 | 1,600 |
2019/05/28 | 836 | 845 | 836 | 839 | 3,000 |
2019/05/27 | 824 | 837 | 824 | 833 | 5,100 |
2019/05/24 | 827 | 827 | 823 | 827 | 4,000 |
2019/05/23 | 828 | 831 | 828 | 829 | 5,300 |
2019/05/22 | 832 | 832 | 821 | 828 | 1,200 |
2019/05/21 | 830 | 830 | 809 | 830 | 6,100 |
2019/05/20 | 831 | 836 | 790 | 830 | 18,300 |
2019/05/17 | 823 | 840 | 823 | 829 | 8,000 |
2019/05/16 | 840 | 840 | 825 | 832 | 13,500 |
2019/05/15 | 850 | 851 | 834 | 840 | 8,800 |
2019/05/14 | 836 | 845 | 824 | 844 | 5,300 |
2019/05/13 | 841 | 841 | 815 | 836 | 6,400 |
2019/05/10 | 810 | 840 | 810 | 840 | 12,600 |
2019/05/09 | 820 | 839 | 820 | 824 | 3,900 |
2019/05/08 | 825 | 834 | 825 | 825 | 500 |
2019/05/07 | 845 | 845 | 813 | 825 | 5,100 |
2019/04/26 | 840 | 845 | 830 | 844 | 4,400 |
2019/04/25 | 827 | 842 | 827 | 839 | 3,200 |
2019/04/24 | 836 | 842 | 821 | 840 | 9,200 |
2019/04/23 | 830 | 838 | 830 | 832 | 2,100 |
2019/04/22 | 821 | 831 | 821 | 831 | 3,400 |
2019/04/19 | 830 | 837 | 818 | 820 | 4,100 |
2019/04/18 | 842 | 842 | 830 | 830 | 4,300 |
2019/04/17 | 842 | 843 | 841 | 842 | 1,400 |
2019/04/16 | 835 | 848 | 830 | 830 | 3,300 |
2019/04/15 | 827 | 836 | 822 | 828 | 8,800 |
2019/04/12 | 822 | 829 | 822 | 828 | 700 |
2019/04/11 | 814 | 828 | 814 | 820 | 3,200 |
2019/04/10 | 814 | 829 | 814 | 826 | 2,400 |
2019/04/09 | 811 | 829 | 811 | 827 | 2,700 |
2019/04/08 | 831 | 842 | 809 | 825 | 9,800 |
2019/04/05 | 834 | 843 | 831 | 831 | 1,600 |
2019/04/04 | 823 | 834 | 823 | 834 | 700 |
2019/04/03 | 825 | 835 | 821 | 835 | 5,700 |
2019/04/02 | 824 | 830 | 824 | 825 | 2,600 |
2019/04/01 | 810 | 831 | 810 | 830 | 13,300 |
2019/03/29 | 810 | 820 | 795 | 810 | 9,000 |
2019/03/28 | 825 | 825 | 800 | 805 | 4,400 |
2019/03/27 | 790 | 853 | 780 | 833 | 22,800 |
2019/03/26 | 750 | 768 | 750 | 768 | 6,600 |
2019/03/25 | 765 | 765 | 752 | 752 | 5,200 |
2019/03/22 | 757 | 764 | 754 | 764 | 2,800 |
2019/03/20 | 752 | 757 | 750 | 757 | 1,700 |
2019/03/19 | 750 | 758 | 750 | 755 | 3,500 |
2019/03/18 | 757 | 763 | 749 | 752 | 5,500 |
2019/03/15 | 760 | 763 | 755 | 756 | 2,900 |
2019/03/14 | 742 | 759 | 742 | 759 | 2,000 |
2019/03/13 | 750 | 750 | 730 | 748 | 9,700 |
2019/03/12 | 753 | 758 | 750 | 750 | 7,300 |
2019/03/11 | 760 | 770 | 759 | 759 | 700 |
2019/03/08 | 766 | 766 | 759 | 759 | 1,100 |
2019/03/07 | 767 | 768 | 764 | 768 | 600 |
2019/03/06 | 764 | 770 | 764 | 770 | 1,300 |
2019/03/05 | 773 | 773 | 752 | 764 | 3,200 |
2019/03/04 | 752 | 758 | 752 | 758 | 8,200 |
2019/03/01 | 754 | 756 | 752 | 752 | 1,600 |
2019/02/28 | 748 | 748 | 748 | 748 | 700 |
2019/02/27 | 751 | 754 | 750 | 750 | 1,200 |
2019/02/26 | 757 | 757 | 757 | 757 | 200 |
2019/02/25 | 744 | 758 | 744 | 751 | 3,800 |
2019/02/22 | 753 | 754 | 749 | 754 | 1,900 |
2019/02/21 | 742 | 753 | 742 | 753 | 400 |
2019/02/20 | 753 | 753 | 752 | 753 | 500 |
2019/02/19 | 754 | 754 | 738 | 750 | 2,500 |
2019/02/18 | 754 | 754 | 750 | 750 | 900 |
2019/02/15 | 739 | 742 | 734 | 739 | 1,700 |
2019/02/14 | 730 | 745 | 730 | 739 | 1,100 |
2019/02/13 | 739 | 739 | 728 | 729 | 1,200 |
2019/02/12 | 734 | 746 | 734 | 736 | 1,700 |
2019/02/08 | 752 | 752 | 717 | 734 | 2,200 |
2019/02/07 | 758 | 758 | 742 | 753 | 1,700 |
2019/02/06 | 742 | 756 | 742 | 752 | 500 |
2019/02/05 | 750 | 750 | 739 | 742 | 2,300 |
2019/02/04 | 749 | 750 | 749 | 750 | 1,600 |
2019/02/01 | 737 | 741 | 731 | 741 | 2,100 |
2019/01/31 | 732 | 732 | 717 | 727 | 2,200 |
2019/01/30 | 718 | 732 | 717 | 732 | 1,200 |
2019/01/29 | 720 | 728 | 711 | 728 | 2,000 |
2019/01/28 | 738 | 738 | 726 | 735 | 2,900 |
2019/01/25 | 724 | 743 | 723 | 738 | 1,500 |
2019/01/24 | 728 | 737 | 722 | 735 | 2,300 |
2019/01/23 | 715 | 722 | 712 | 722 | 2,400 |
2019/01/22 | 717 | 718 | 712 | 718 | 1,200 |
2019/01/21 | 703 | 717 | 702 | 717 | 4,000 |
2019/01/18 | 691 | 698 | 691 | 697 | 1,400 |
2019/01/17 | 691 | 700 | 687 | 691 | 1,700 |
2019/01/16 | 700 | 703 | 697 | 703 | 1,300 |
2019/01/15 | 695 | 698 | 690 | 698 | 1,400 |
2019/01/11 | 682 | 695 | 682 | 695 | 500 |
2019/01/10 | 700 | 703 | 681 | 681 | 1,700 |
2019/01/09 | 684 | 704 | 684 | 704 | 1,700 |
2019/01/08 | 686 | 690 | 667 | 689 | 6,100 |
2019/01/07 | 671 | 691 | 671 | 686 | 5,500 |
2019/01/04 | 660 | 664 | 650 | 664 | 3,800 |