日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ