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
2021/12/30 815 817 805 807 900
2021/12/29 814 815 800 815 12,000
2021/12/28 800 800 795 799 1,900
2021/12/27 804 804 795 797 6,000
2021/12/24 800 803 796 801 4,400
2021/12/23 803 803 797 801 2,000
2021/12/22 799 804 799 803 3,000
2021/12/21 800 803 800 800 2,700
2021/12/20 805 806 800 800 1,000
2021/12/17 804 805 804 805 400
2021/12/16 805 807 805 807 600
2021/12/15 802 804 800 804 4,000
2021/12/14 801 807 800 805 3,600
2021/12/13 806 807 801 806 1,000
2021/12/10 805 805 800 805 500
2021/12/08 801 806 794 805 3,200
2021/12/07 801 805 800 800 1,100
2021/12/06 800 805 800 801 500
2021/12/03 805 810 800 800 4,100
2021/12/02 804 808 801 808 1,300
2021/12/01 815 815 803 803 1,700
2021/11/30 807 807 806 806 500
2021/11/29 817 817 805 807 8,400
2021/11/26 804 809 800 803 3,400
2021/11/25 804 812 804 804 600
2021/11/24 800 812 800 804 3,300
2021/11/22 799 808 799 807 4,300
2021/11/19 804 806 800 800 1,000
2021/11/18 803 805 800 800 1,400
2021/11/17 802 806 799 801 4,900
2021/11/16 800 805 797 805 4,500
2021/11/15 805 816 800 800 19,900
2021/11/12 800 805 795 800 4,900
2021/11/11 799 803 787 799 1,200
2021/11/10 795 802 794 795 4,800
2021/11/09 795 795 790 795 3,200
2021/11/08 800 800 793 795 2,700
2021/11/05 800 800 793 795 4,400
2021/11/04 804 806 800 800 2,700
2021/11/02 802 802 800 800 400
2021/11/01 801 803 801 803 800
2021/10/29 809 809 801 801 1,100
2021/10/28 802 807 802 807 1,600
2021/10/27 807 807 802 802 1,600
2021/10/26 802 805 799 805 3,400
2021/10/25 805 805 799 802 1,900
2021/10/22 802 809 802 803 2,100
2021/10/21 808 808 800 802 5,300
2021/10/20 808 809 804 804 1,100
2021/10/19 813 813 811 811 2,500
2021/10/18 816 816 807 813 4,000
2021/10/15 802 808 799 807 2,200
2021/10/14 806 806 800 801 2,600
2021/10/13 801 801 801 801 8,300
2021/10/12 807 809 800 800 1,200
2021/10/11 808 808 797 806 5,700
2021/10/08 800 802 800 800 1,400
2021/10/07 798 803 795 800 3,800
2021/10/06 801 801 795 798 3,700
2021/10/05 815 815 799 801 15,200
2021/10/04 803 808 799 800 15,400
2021/10/01 804 804 800 802 2,100
2021/09/30 804 809 801 804 4,300
2021/09/29 809 824 801 805 3,600
2021/09/28 807 811 800 807 50,000
2021/09/27 812 812 803 810 4,000
2021/09/24 804 810 800 810 6,300
2021/09/22 802 802 797 800 10,100
2021/09/21 802 810 797 799 14,600
2021/09/17 805 809 805 808 700
2021/09/16 805 810 799 805 17,600
2021/09/15 813 814 804 805 31,300
2021/09/14 813 822 813 814 11,200
2021/09/13 807 819 807 813 8,200
2021/09/10 807 814 804 808 10,700
2021/09/09 804 815 803 810 7,500
2021/09/08 806 807 804 807 1,500
2021/09/07 803 807 801 804 31,400
2021/09/06 805 810 804 804 4,700
2021/09/03 802 803 798 803 4,100
2021/09/02 803 803 798 802 4,300
2021/09/01 807 807 802 803 2,400
2021/08/31 805 808 805 808 600
2021/08/30 809 809 808 808 700
2021/08/27 802 806 798 800 4,900
2021/08/26 800 800 793 797 3,500
2021/08/25 801 820 791 797 10,800
2021/08/24 794 861 794 800 65,300
2021/08/23 790 800 790 794 4,600
2021/08/20 802 802 793 793 5,400
2021/08/19 805 805 800 801 2,800
2021/08/18 808 809 799 805 8,600
2021/08/17 819 819 806 808 2,700
2021/08/16 812 813 802 810 8,700
2021/08/13 810 815 809 812 6,100
2021/08/12 810 811 808 810 4,500
2021/08/11 820 820 808 810 10,600
2021/08/10 817 819 817 817 700
2021/08/06 815 819 815 819 1,600
2021/08/05 822 822 810 815 4,300
2021/08/04 820 820 820 820 600
2021/08/03 822 822 819 820 1,900
2021/08/02 822 823 822 822 3,000
2021/07/30 822 823 818 822 1,400
2021/07/29 820 824 819 824 9,900
2021/07/28 824 824 818 821 1,600
2021/07/27 822 822 819 821 3,100
2021/07/26 819 821 818 818 3,200
2021/07/21 815 821 815 821 2,800
2021/07/20 813 819 812 816 3,800
2021/07/19 814 831 812 815 9,200
2021/07/16 815 819 811 819 1,900
2021/07/15 815 816 812 815 2,800
2021/07/14 815 818 812 815 5,600
2021/07/13 817 818 815 815 3,000
2021/07/12 816 820 816 819 1,700
2021/07/09 816 817 810 817 2,600
2021/07/08 822 823 816 820 9,500
2021/07/07 828 828 817 822 4,200
2021/07/06 835 835 815 828 10,300
2021/07/05 815 818 812 815 5,700
2021/07/02 815 833 811 817 10,700
2021/07/01 807 817 805 816 4,500
2021/06/30 815 818 812 818 6,100
2021/06/29 814 840 801 817 29,200
2021/06/29 1 -> 1.10 分割
2021/06/28 934 940 932 932 25,000
2021/06/25 936 939 934 936 27,800
2021/06/24 935 940 934 936 22,100
2021/06/23 935 939 935 939 3,700
2021/06/22 937 940 933 934 6,900
2021/06/21 939 939 931 934 3,800
2021/06/18 938 944 938 939 3,600
2021/06/17 940 945 937 938 2,900
2021/06/16 940 945 940 940 2,600
2021/06/15 943 943 940 940 1,000
2021/06/14 937 943 937 943 1,900
2021/06/11 940 943 940 943 1,000
2021/06/10 946 946 942 942 1,400
2021/06/09 946 947 942 947 1,500
2021/06/08 941 948 941 946 4,200
2021/06/07 942 943 939 943 600
2021/06/04 940 944 938 942 3,200
2021/06/03 945 945 937 941 4,000
2021/06/02 932 947 932 947 9,800
2021/06/01 930 937 930 937 3,400
2021/05/31 938 938 935 937 3,000
2021/05/28 931 938 930 938 4,300
2021/05/27 935 935 931 931 2,400
2021/05/26 936 937 934 937 3,400
2021/05/25 941 942 935 937 4,300
2021/05/24 947 948 937 938 3,900
2021/05/21 939 948 937 948 8,500
2021/05/20 927 932 926 929 2,000
2021/05/19 931 931 926 927 2,000
2021/05/18 925 933 925 931 1,700
2021/05/17 926 927 911 925 19,300
2021/05/14 929 933 928 928 1,300
2021/05/13 930 931 927 928 7,200
2021/05/12 933 938 930 930 5,600
2021/05/11 945 949 933 942 12,200
2021/05/10 937 942 935 942 5,900
2021/05/07 940 940 936 936 3,200
2021/05/06 937 940 932 932 3,200
2021/04/30 933 944 931 932 4,300
2021/04/28 932 940 932 932 4,900
2021/04/27 933 943 928 943 9,200
2021/04/26 936 940 936 938 600
2021/04/23 935 940 935 936 1,100
2021/04/22 930 944 930 935 3,600
2021/04/21 935 938 930 930 5,100
2021/04/20 938 943 934 934 1,000
2021/04/19 944 946 937 938 3,900
2021/04/16 942 947 939 939 4,100
2021/04/15 938 945 937 942 2,500
2021/04/14 936 936 936 936 1,200
2021/04/13 931 946 931 936 7,700
2021/04/12 931 935 930 932 5,600
2021/04/09 932 941 928 932 5,200
2021/04/08 928 954 928 932 7,300
2021/04/07 949 959 937 937 6,600
2021/04/06 950 950 945 945 20,400
2021/04/05 959 959 949 953 2,200
2021/04/01 956 962 950 959 4,300
2021/03/31 933 962 932 960 11,200
2021/03/30 930 936 923 935 5,700
2021/03/29 933 936 929 931 7,100
2021/03/26 933 933 930 932 2,500
2021/03/25 926 932 926 932 4,500
2021/03/24 927 930 925 926 6,300
2021/03/23 927 932 927 927 4,400
2021/03/22 929 932 928 930 5,200
2021/03/19 928 930 928 929 1,600
2021/03/18 928 929 927 928 1,700
2021/03/17 931 931 926 928 1,200
2021/03/16 928 931 926 931 3,400
2021/03/15 929 929 927 928 1,500
2021/03/12 928 930 928 929 800
2021/03/11 932 933 932 933 1,600
2021/03/10 928 932 926 932 1,400
2021/03/09 926 932 925 928 5,500
2021/03/08 930 930 921 926 1,900
2021/03/05 922 927 920 926 6,500
2021/03/04 921 927 921 926 4,900
2021/03/03 927 927 925 926 2,400
2021/03/02 927 930 925 927 1,700
2021/03/01 925 925 925 925 1,500
2021/02/26 932 932 925 925 4,200
2021/02/25 921 930 921 927 4,200
2021/02/24 921 928 921 921 3,000
2021/02/22 915 925 915 920 2,300
2021/02/19 920 925 920 920 2,400
2021/02/18 921 925 920 920 2,600
2021/02/17 920 932 920 922 1,500
2021/02/16 922 930 919 920 23,000
2021/02/15 925 939 923 923 27,200
2021/02/12 938 944 936 940 4,700
2021/02/10 935 943 935 938 3,200
2021/02/09 935 940 935 935 2,900
2021/02/08 933 939 930 935 9,100
2021/02/05 933 935 925 933 8,200
2021/02/04 933 938 930 933 2,800
2021/02/03 927 933 927 933 2,000
2021/02/02 925 935 925 927 1,000
2021/02/01 923 932 913 928 9,600
2021/01/29 940 940 920 920 8,300
2021/01/28 935 945 935 935 2,400
2021/01/27 935 943 935 936 3,800
2021/01/26 940 940 936 936 3,100
2021/01/25 950 950 934 937 6,600
2021/01/22 948 948 940 941 800
2021/01/21 948 950 937 946 5,300
2021/01/20 930 947 930 941 3,400
2021/01/19 930 935 925 928 1,300
2021/01/18 930 930 925 925 5,000
2021/01/15 931 938 924 931 4,600
2021/01/14 938 945 927 933 5,200
2021/01/13 951 951 920 938 8,200
2021/01/12 961 961 948 952 6,100
2021/01/08 965 972 961 962 5,800
2021/01/07 967 969 953 953 7,400
2021/01/06 959 976 955 957 11,700
2021/01/05 941 948 940 940 3,900
2021/01/04 932 953 932 950 8,700

このページの先頭へ