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 |
---|---|---|---|---|---|
2020/12/30 | 937 | 944 | 934 | 937 | 3,200 |
2020/12/29 | 949 | 949 | 925 | 944 | 6,700 |
2020/12/28 | 917 | 925 | 913 | 919 | 4,500 |
2020/12/25 | 910 | 914 | 903 | 910 | 3,700 |
2020/12/24 | 907 | 916 | 906 | 916 | 4,800 |
2020/12/23 | 904 | 916 | 904 | 911 | 3,300 |
2020/12/22 | 920 | 921 | 912 | 912 | 5,100 |
2020/12/21 | 928 | 932 | 920 | 921 | 3,000 |
2020/12/18 | 928 | 929 | 919 | 922 | 4,000 |
2020/12/17 | 920 | 932 | 912 | 929 | 8,800 |
2020/12/16 | 927 | 927 | 914 | 927 | 10,700 |
2020/12/15 | 926 | 934 | 918 | 926 | 5,200 |
2020/12/14 | 930 | 938 | 926 | 926 | 10,800 |
2020/12/11 | 918 | 927 | 918 | 926 | 5,800 |
2020/12/10 | 912 | 924 | 912 | 923 | 4,300 |
2020/12/09 | 886 | 922 | 886 | 917 | 13,000 |
2020/12/08 | 887 | 888 | 881 | 885 | 2,700 |
2020/12/07 | 895 | 899 | 880 | 886 | 3,700 |
2020/12/04 | 891 | 898 | 891 | 895 | 2,500 |
2020/12/03 | 900 | 900 | 891 | 894 | 3,300 |
2020/12/02 | 899 | 900 | 895 | 900 | 3,300 |
2020/12/01 | 895 | 900 | 895 | 898 | 4,000 |
2020/11/30 | 907 | 907 | 897 | 900 | 1,500 |
2020/11/27 | 896 | 905 | 896 | 900 | 3,200 |
2020/11/26 | 903 | 906 | 892 | 895 | 6,700 |
2020/11/25 | 915 | 915 | 905 | 905 | 2,000 |
2020/11/24 | 902 | 921 | 902 | 911 | 4,300 |
2020/11/20 | 900 | 902 | 894 | 900 | 6,000 |
2020/11/19 | 910 | 910 | 900 | 900 | 4,000 |
2020/11/18 | 913 | 913 | 909 | 909 | 2,100 |
2020/11/17 | 923 | 923 | 910 | 913 | 3,800 |
2020/11/16 | 920 | 924 | 912 | 920 | 6,000 |
2020/11/13 | 895 | 919 | 895 | 919 | 5,400 |
2020/11/12 | 918 | 918 | 900 | 900 | 10,900 |
2020/11/11 | 904 | 923 | 867 | 922 | 69,300 |
2020/11/10 | 953 | 979 | 949 | 979 | 32,200 |
2020/11/09 | 925 | 943 | 924 | 943 | 12,000 |
2020/11/06 | 922 | 928 | 919 | 925 | 5,600 |
2020/11/05 | 914 | 918 | 910 | 918 | 8,400 |
2020/11/04 | 900 | 915 | 900 | 913 | 6,600 |
2020/11/02 | 909 | 916 | 896 | 897 | 13,000 |
2020/10/30 | 930 | 930 | 907 | 910 | 8,400 |
2020/10/29 | 908 | 923 | 906 | 919 | 4,000 |
2020/10/28 | 917 | 938 | 908 | 938 | 3,300 |
2020/10/27 | 883 | 913 | 882 | 913 | 16,700 |
2020/10/26 | 914 | 924 | 897 | 898 | 7,000 |
2020/10/23 | 919 | 920 | 889 | 905 | 14,100 |
2020/10/22 | 939 | 941 | 910 | 919 | 14,100 |
2020/10/21 | 914 | 965 | 914 | 943 | 37,000 |
2020/10/20 | 904 | 918 | 893 | 912 | 7,800 |
2020/10/19 | 909 | 913 | 895 | 904 | 15,900 |
2020/10/16 | 940 | 945 | 912 | 919 | 12,300 |
2020/10/15 | 968 | 968 | 952 | 953 | 7,200 |
2020/10/14 | 965 | 978 | 962 | 968 | 5,500 |
2020/10/13 | 978 | 978 | 963 | 965 | 6,300 |
2020/10/12 | 955 | 985 | 946 | 978 | 19,100 |
2020/10/09 | 945 | 953 | 931 | 952 | 10,700 |
2020/10/08 | 946 | 951 | 939 | 939 | 6,800 |
2020/10/07 | 952 | 952 | 936 | 946 | 5,700 |
2020/10/06 | 942 | 958 | 940 | 958 | 5,400 |
2020/10/05 | 917 | 943 | 917 | 940 | 5,600 |
2020/10/02 | 946 | 957 | 910 | 915 | 14,800 |
2020/09/30 | 953 | 953 | 942 | 942 | 6,300 |
2020/09/29 | 952 | 958 | 946 | 953 | 7,900 |
2020/09/28 | 969 | 969 | 947 | 954 | 11,300 |
2020/09/25 | 942 | 957 | 941 | 941 | 14,300 |
2020/09/24 | 985 | 987 | 936 | 938 | 30,900 |
2020/09/23 | 967 | 999 | 966 | 987 | 35,100 |
2020/09/18 | 924 | 980 | 924 | 952 | 28,700 |
2020/09/17 | 918 | 925 | 911 | 919 | 5,800 |
2020/09/16 | 910 | 927 | 910 | 922 | 19,900 |
2020/09/15 | 899 | 899 | 893 | 897 | 2,200 |
2020/09/14 | 885 | 905 | 880 | 899 | 11,600 |
2020/09/11 | 876 | 885 | 876 | 882 | 1,900 |
2020/09/10 | 880 | 890 | 868 | 872 | 8,800 |
2020/09/09 | 867 | 875 | 867 | 872 | 4,200 |
2020/09/08 | 887 | 888 | 871 | 871 | 7,600 |
2020/09/07 | 900 | 900 | 874 | 882 | 35,800 |
2020/09/04 | 905 | 940 | 886 | 940 | 31,500 |
2020/09/03 | 930 | 950 | 919 | 919 | 44,700 |
2020/09/02 | 855 | 933 | 852 | 906 | 47,900 |
2020/09/01 | 845 | 850 | 837 | 850 | 3,900 |
2020/08/31 | 829 | 849 | 829 | 842 | 6,600 |
2020/08/28 | 833 | 843 | 829 | 829 | 10,800 |
2020/08/27 | 832 | 837 | 832 | 833 | 3,000 |
2020/08/26 | 832 | 841 | 832 | 836 | 9,900 |
2020/08/25 | 858 | 860 | 834 | 838 | 22,400 |
2020/08/24 | 871 | 877 | 855 | 857 | 16,600 |
2020/08/21 | 867 | 869 | 851 | 865 | 17,100 |
2020/08/20 | 880 | 898 | 866 | 869 | 28,700 |
2020/08/19 | 865 | 869 | 857 | 869 | 12,100 |
2020/08/18 | 863 | 884 | 835 | 855 | 98,100 |
2020/08/17 | 823 | 842 | 823 | 827 | 71,000 |
2020/08/14 | 803 | 823 | 787 | 821 | 13,600 |
2020/08/13 | 798 | 803 | 796 | 803 | 5,600 |
2020/08/12 | 800 | 806 | 797 | 803 | 10,800 |
2020/08/11 | 771 | 793 | 761 | 793 | 8,500 |
2020/08/07 | 779 | 780 | 758 | 773 | 8,800 |
2020/08/06 | 788 | 788 | 779 | 785 | 3,600 |
2020/08/05 | 761 | 782 | 761 | 780 | 4,600 |
2020/08/04 | 752 | 764 | 750 | 763 | 4,400 |
2020/08/03 | 744 | 758 | 743 | 752 | 3,400 |
2020/07/31 | 753 | 757 | 744 | 744 | 9,500 |
2020/07/30 | 785 | 785 | 758 | 758 | 10,300 |
2020/07/29 | 794 | 795 | 785 | 785 | 3,900 |
2020/07/28 | 803 | 805 | 796 | 805 | 4,900 |
2020/07/27 | 790 | 811 | 790 | 811 | 9,200 |
2020/07/22 | 802 | 805 | 796 | 805 | 3,800 |
2020/07/21 | 781 | 813 | 780 | 813 | 15,000 |
2020/07/20 | 778 | 784 | 773 | 774 | 3,400 |
2020/07/17 | 789 | 789 | 777 | 778 | 1,500 |
2020/07/16 | 784 | 786 | 782 | 782 | 1,600 |
2020/07/15 | 784 | 800 | 774 | 784 | 3,400 |
2020/07/14 | 788 | 788 | 778 | 780 | 4,200 |
2020/07/13 | 773 | 792 | 772 | 788 | 5,900 |
2020/07/10 | 781 | 789 | 770 | 780 | 8,900 |
2020/07/09 | 809 | 834 | 789 | 789 | 20,400 |
2020/07/08 | 850 | 854 | 806 | 809 | 31,900 |
2020/07/07 | 865 | 885 | 822 | 846 | 57,200 |
2020/07/06 | 790 | 895 | 774 | 840 | 199,200 |
2020/07/03 | 740 | 749 | 734 | 745 | 8,300 |
2020/07/02 | 795 | 800 | 735 | 750 | 13,500 |
2020/07/01 | 800 | 801 | 731 | 765 | 32,300 |
2020/06/30 | 805 | 811 | 790 | 800 | 5,800 |
2020/06/29 | 800 | 822 | 781 | 800 | 28,100 |
2020/06/29 | 1 -> 1.10 分割 | ||||
2020/06/26 | 981 | 981 | 940 | 940 | 34,000 |
2020/06/25 | 976 | 985 | 950 | 951 | 21,400 |
2020/06/24 | 940 | 974 | 940 | 961 | 10,900 |
2020/06/23 | 947 | 966 | 932 | 954 | 20,600 |
2020/06/22 | 921 | 948 | 921 | 937 | 14,200 |
2020/06/19 | 917 | 925 | 916 | 919 | 10,000 |
2020/06/18 | 920 | 924 | 914 | 924 | 6,300 |
2020/06/17 | 919 | 921 | 911 | 915 | 5,500 |
2020/06/16 | 900 | 919 | 900 | 914 | 6,400 |
2020/06/15 | 919 | 965 | 891 | 892 | 27,000 |
2020/06/12 | 867 | 910 | 862 | 904 | 17,000 |
2020/06/11 | 948 | 968 | 909 | 927 | 57,100 |
2020/06/10 | 914 | 919 | 887 | 918 | 11,700 |
2020/06/09 | 882 | 910 | 879 | 910 | 12,200 |
2020/06/08 | 880 | 887 | 872 | 879 | 6,200 |
2020/06/05 | 886 | 886 | 859 | 870 | 8,000 |
2020/06/04 | 900 | 900 | 880 | 880 | 17,300 |
2020/06/03 | 899 | 907 | 894 | 895 | 11,900 |
2020/06/02 | 927 | 927 | 893 | 894 | 31,900 |
2020/06/01 | 830 | 897 | 813 | 897 | 65,000 |
2020/05/29 | 826 | 835 | 825 | 830 | 5,800 |
2020/05/28 | 820 | 835 | 811 | 835 | 11,500 |
2020/05/27 | 805 | 823 | 793 | 820 | 11,900 |
2020/05/26 | 797 | 802 | 785 | 786 | 7,600 |
2020/05/25 | 807 | 807 | 789 | 789 | 16,700 |
2020/05/22 | 827 | 827 | 781 | 782 | 14,500 |
2020/05/21 | 807 | 815 | 783 | 812 | 18,100 |
2020/05/20 | 759 | 814 | 738 | 799 | 40,900 |
2020/05/19 | 741 | 754 | 738 | 746 | 8,000 |
2020/05/18 | 740 | 740 | 726 | 738 | 5,700 |
2020/05/15 | 756 | 757 | 737 | 740 | 8,800 |
2020/05/14 | 772 | 777 | 752 | 752 | 9,400 |
2020/05/13 | 777 | 787 | 771 | 773 | 10,700 |
2020/05/12 | 778 | 784 | 765 | 784 | 8,300 |
2020/05/11 | 784 | 793 | 751 | 778 | 11,700 |
2020/05/08 | 789 | 790 | 760 | 780 | 22,500 |
2020/05/07 | 753 | 757 | 732 | 753 | 9,900 |
2020/05/01 | 731 | 734 | 727 | 728 | 1,200 |
2020/04/30 | 723 | 735 | 723 | 731 | 6,500 |
2020/04/28 | 725 | 726 | 715 | 722 | 6,900 |
2020/04/27 | 730 | 730 | 706 | 713 | 7,700 |
2020/04/24 | 715 | 725 | 712 | 725 | 2,600 |
2020/04/23 | 720 | 720 | 707 | 717 | 10,300 |
2020/04/22 | 719 | 738 | 705 | 705 | 11,600 |
2020/04/21 | 765 | 765 | 731 | 745 | 9,100 |
2020/04/20 | 714 | 765 | 704 | 765 | 10,600 |
2020/04/17 | 703 | 726 | 703 | 712 | 6,700 |
2020/04/16 | 715 | 715 | 695 | 703 | 4,800 |
2020/04/15 | 737 | 746 | 719 | 719 | 8,000 |
2020/04/14 | 699 | 747 | 699 | 732 | 6,000 |
2020/04/13 | 712 | 712 | 698 | 708 | 3,700 |
2020/04/10 | 711 | 711 | 688 | 703 | 3,600 |
2020/04/09 | 718 | 718 | 711 | 711 | 2,400 |
2020/04/08 | 693 | 718 | 693 | 715 | 5,400 |
2020/04/07 | 673 | 698 | 673 | 698 | 4,000 |
2020/04/06 | 623 | 678 | 622 | 673 | 11,800 |
2020/04/03 | 674 | 674 | 627 | 639 | 6,300 |
2020/04/02 | 672 | 672 | 662 | 667 | 1,100 |
2020/04/01 | 674 | 687 | 670 | 673 | 5,400 |
2020/03/31 | 656 | 689 | 656 | 675 | 9,400 |
2020/03/30 | 647 | 666 | 647 | 666 | 7,200 |
2020/03/27 | 700 | 700 | 661 | 666 | 11,600 |
2020/03/26 | 669 | 696 | 669 | 675 | 14,400 |
2020/03/25 | 685 | 693 | 643 | 687 | 17,300 |
2020/03/24 | 645 | 673 | 612 | 645 | 23,900 |
2020/03/23 | 600 | 618 | 565 | 608 | 17,200 |
2020/03/19 | 619 | 622 | 582 | 582 | 15,600 |
2020/03/18 | 630 | 632 | 605 | 610 | 9,100 |
2020/03/17 | 561 | 622 | 561 | 610 | 41,400 |
2020/03/16 | 611 | 629 | 575 | 601 | 21,500 |
2020/03/13 | 591 | 600 | 551 | 571 | 73,400 |
2020/03/12 | 710 | 710 | 620 | 651 | 37,400 |
2020/03/11 | 711 | 772 | 711 | 715 | 15,200 |
2020/03/10 | 659 | 739 | 659 | 739 | 32,700 |
2020/03/09 | 722 | 733 | 685 | 699 | 29,200 |
2020/03/06 | 799 | 799 | 740 | 759 | 15,000 |
2020/03/05 | 828 | 828 | 788 | 799 | 18,900 |
2020/03/04 | 726 | 798 | 726 | 798 | 21,200 |
2020/03/03 | 784 | 785 | 731 | 741 | 23,600 |
2020/03/02 | 732 | 792 | 731 | 767 | 10,700 |
2020/02/28 | 738 | 757 | 720 | 729 | 26,500 |
2020/02/27 | 828 | 828 | 780 | 782 | 18,800 |
2020/02/26 | 817 | 834 | 815 | 816 | 15,200 |
2020/02/25 | 809 | 833 | 809 | 826 | 9,000 |
2020/02/21 | 867 | 872 | 863 | 865 | 5,100 |
2020/02/20 | 888 | 888 | 873 | 876 | 4,700 |
2020/02/19 | 853 | 886 | 853 | 884 | 10,800 |
2020/02/18 | 865 | 865 | 851 | 853 | 11,700 |
2020/02/17 | 891 | 894 | 862 | 866 | 20,700 |
2020/02/14 | 900 | 916 | 890 | 895 | 26,800 |
2020/02/13 | 941 | 943 | 919 | 921 | 18,200 |
2020/02/12 | 953 | 959 | 941 | 941 | 10,500 |
2020/02/10 | 960 | 965 | 940 | 953 | 16,800 |
2020/02/07 | 945 | 964 | 931 | 945 | 96,300 |
2020/02/06 | 1,034 | 1,064 | 1,032 | 1,050 | 9,300 |
2020/02/05 | 1,042 | 1,046 | 1,017 | 1,033 | 20,000 |
2020/02/04 | 1,016 | 1,035 | 1,006 | 1,030 | 18,600 |
2020/02/03 | 1,000 | 1,030 | 990 | 1,016 | 18,900 |
2020/01/31 | 1,020 | 1,050 | 999 | 1,030 | 30,900 |
2020/01/30 | 1,109 | 1,117 | 989 | 1,004 | 77,700 |
2020/01/29 | 1,125 | 1,150 | 1,111 | 1,124 | 25,200 |
2020/01/28 | 1,123 | 1,137 | 1,100 | 1,117 | 48,500 |
2020/01/27 | 1,153 | 1,200 | 1,130 | 1,135 | 58,400 |
2020/01/24 | 1,228 | 1,228 | 1,173 | 1,178 | 81,100 |
2020/01/23 | 1,165 | 1,234 | 1,145 | 1,223 | 114,700 |
2020/01/22 | 1,083 | 1,170 | 1,083 | 1,167 | 119,400 |
2020/01/21 | 1,096 | 1,100 | 1,052 | 1,094 | 15,800 |
2020/01/20 | 1,094 | 1,119 | 1,088 | 1,102 | 17,100 |
2020/01/17 | 1,123 | 1,127 | 1,088 | 1,090 | 18,900 |
2020/01/16 | 1,132 | 1,132 | 1,109 | 1,123 | 21,600 |
2020/01/15 | 1,096 | 1,130 | 1,094 | 1,125 | 46,600 |
2020/01/14 | 1,031 | 1,095 | 1,031 | 1,090 | 53,700 |
2020/01/10 | 1,030 | 1,034 | 1,015 | 1,031 | 19,300 |
2020/01/09 | 1,010 | 1,030 | 1,010 | 1,025 | 9,300 |
2020/01/08 | 1,036 | 1,036 | 998 | 1,002 | 27,400 |
2020/01/07 | 1,003 | 1,044 | 1,003 | 1,043 | 9,600 |
2020/01/06 | 1,000 | 1,017 | 997 | 999 | 14,500 |