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 |
---|---|---|---|---|---|
2022/12/30 | 797 | 798 | 797 | 798 | 400 |
2022/12/29 | 803 | 803 | 796 | 796 | 1,100 |
2022/12/28 | 795 | 797 | 787 | 797 | 7,000 |
2022/12/27 | 808 | 808 | 794 | 797 | 5,200 |
2022/12/26 | 795 | 807 | 791 | 807 | 3,900 |
2022/12/23 | 798 | 800 | 792 | 795 | 2,100 |
2022/12/22 | 804 | 807 | 790 | 796 | 5,100 |
2022/12/21 | 796 | 805 | 795 | 804 | 3,000 |
2022/12/20 | 794 | 806 | 790 | 794 | 8,400 |
2022/12/19 | 789 | 798 | 789 | 798 | 5,400 |
2022/12/16 | 787 | 799 | 787 | 799 | 4,600 |
2022/12/15 | 794 | 794 | 794 | 794 | 100 |
2022/12/14 | 788 | 795 | 788 | 791 | 700 |
2022/12/13 | 792 | 792 | 785 | 788 | 1,700 |
2022/12/12 | 790 | 798 | 786 | 798 | 3,800 |
2022/12/09 | 786 | 795 | 784 | 795 | 3,400 |
2022/12/08 | 790 | 791 | 787 | 791 | 3,300 |
2022/12/07 | 790 | 795 | 788 | 794 | 4,300 |
2022/12/06 | 795 | 798 | 792 | 798 | 900 |
2022/12/05 | 798 | 798 | 796 | 796 | 1,400 |
2022/12/02 | 797 | 804 | 797 | 804 | 1,400 |
2022/12/01 | 806 | 806 | 799 | 802 | 1,300 |
2022/11/30 | 801 | 805 | 798 | 798 | 4,400 |
2022/11/29 | 811 | 811 | 797 | 802 | 6,000 |
2022/11/28 | 813 | 814 | 800 | 810 | 4,600 |
2022/11/25 | 802 | 809 | 802 | 809 | 3,300 |
2022/11/24 | 797 | 801 | 796 | 799 | 4,500 |
2022/11/22 | 794 | 797 | 792 | 796 | 1,400 |
2022/11/21 | 788 | 792 | 788 | 790 | 1,300 |
2022/11/18 | 784 | 798 | 784 | 798 | 2,100 |
2022/11/17 | 784 | 789 | 784 | 789 | 700 |
2022/11/16 | 787 | 788 | 780 | 788 | 4,000 |
2022/11/15 | 786 | 787 | 783 | 783 | 5,500 |
2022/11/14 | 786 | 789 | 785 | 789 | 8,200 |
2022/11/11 | 788 | 797 | 785 | 797 | 26,000 |
2022/11/10 | 810 | 810 | 803 | 803 | 8,600 |
2022/11/09 | 809 | 810 | 809 | 810 | 300 |
2022/11/08 | 815 | 815 | 800 | 802 | 2,100 |
2022/11/07 | 810 | 816 | 810 | 812 | 2,500 |
2022/11/04 | 812 | 814 | 809 | 810 | 3,200 |
2022/11/02 | 810 | 813 | 809 | 809 | 900 |
2022/11/01 | 807 | 810 | 807 | 810 | 10,200 |
2022/10/31 | 809 | 809 | 807 | 807 | 1,100 |
2022/10/28 | 809 | 809 | 801 | 809 | 700 |
2022/10/27 | 810 | 810 | 805 | 809 | 2,100 |
2022/10/26 | 803 | 803 | 803 | 803 | 400 |
2022/10/25 | 799 | 804 | 799 | 803 | 2,700 |
2022/10/24 | 791 | 796 | 791 | 796 | 500 |
2022/10/21 | 803 | 809 | 776 | 792 | 6,600 |
2022/10/20 | 807 | 809 | 800 | 803 | 4,900 |
2022/10/18 | 809 | 810 | 807 | 807 | 1,900 |
2022/10/17 | 805 | 806 | 805 | 806 | 400 |
2022/10/14 | 803 | 804 | 803 | 804 | 400 |
2022/10/13 | 805 | 809 | 805 | 805 | 1,200 |
2022/10/12 | 807 | 807 | 806 | 806 | 300 |
2022/10/11 | 807 | 809 | 807 | 808 | 800 |
2022/10/07 | 810 | 810 | 806 | 806 | 700 |
2022/10/06 | 809 | 811 | 809 | 809 | 3,100 |
2022/10/05 | 811 | 812 | 806 | 811 | 11,800 |
2022/10/04 | 794 | 797 | 793 | 796 | 2,100 |
2022/10/03 | 790 | 794 | 790 | 794 | 500 |
2022/09/30 | 792 | 794 | 790 | 791 | 1,400 |
2022/09/29 | 806 | 806 | 793 | 800 | 1,700 |
2022/09/28 | 794 | 794 | 788 | 790 | 4,400 |
2022/09/27 | 794 | 795 | 794 | 795 | 4,100 |
2022/09/26 | 792 | 794 | 792 | 793 | 1,400 |
2022/09/22 | 795 | 795 | 792 | 792 | 1,600 |
2022/09/21 | 793 | 798 | 792 | 798 | 1,100 |
2022/09/20 | 795 | 799 | 790 | 797 | 6,800 |
2022/09/16 | 794 | 798 | 793 | 798 | 1,500 |
2022/09/15 | 800 | 800 | 791 | 798 | 2,000 |
2022/09/14 | 793 | 800 | 792 | 800 | 400 |
2022/09/13 | 795 | 800 | 795 | 798 | 500 |
2022/09/12 | 799 | 803 | 796 | 803 | 3,400 |
2022/09/09 | 798 | 801 | 798 | 798 | 3,200 |
2022/09/08 | 794 | 797 | 793 | 797 | 2,400 |
2022/09/07 | 799 | 799 | 793 | 795 | 2,500 |
2022/09/06 | 797 | 800 | 795 | 800 | 1,000 |
2022/09/05 | 794 | 797 | 793 | 797 | 6,100 |
2022/09/02 | 796 | 797 | 795 | 795 | 1,300 |
2022/09/01 | 805 | 805 | 796 | 796 | 1,800 |
2022/08/31 | 800 | 805 | 800 | 805 | 1,900 |
2022/08/30 | 805 | 806 | 799 | 806 | 2,900 |
2022/08/29 | 806 | 806 | 802 | 803 | 3,700 |
2022/08/26 | 798 | 802 | 797 | 802 | 1,500 |
2022/08/25 | 796 | 798 | 795 | 797 | 800 |
2022/08/24 | 797 | 797 | 796 | 796 | 200 |
2022/08/23 | 794 | 799 | 794 | 799 | 2,700 |
2022/08/22 | 797 | 797 | 792 | 792 | 5,900 |
2022/08/19 | 799 | 800 | 798 | 798 | 1,600 |
2022/08/18 | 798 | 802 | 798 | 798 | 1,500 |
2022/08/17 | 801 | 802 | 791 | 800 | 9,800 |
2022/08/16 | 800 | 802 | 796 | 802 | 3,500 |
2022/08/15 | 802 | 804 | 800 | 802 | 7,000 |
2022/08/12 | 800 | 804 | 796 | 801 | 6,400 |
2022/08/10 | 807 | 819 | 806 | 808 | 4,900 |
2022/08/09 | 803 | 810 | 797 | 809 | 3,100 |
2022/08/08 | 800 | 809 | 800 | 806 | 4,200 |
2022/08/05 | 802 | 802 | 796 | 800 | 3,400 |
2022/08/04 | 793 | 802 | 793 | 802 | 6,200 |
2022/08/03 | 797 | 797 | 793 | 793 | 3,000 |
2022/08/02 | 794 | 797 | 793 | 797 | 1,400 |
2022/08/01 | 794 | 796 | 794 | 794 | 4,800 |
2022/07/29 | 795 | 801 | 791 | 794 | 8,800 |
2022/07/28 | 794 | 795 | 767 | 789 | 6,800 |
2022/07/27 | 796 | 796 | 790 | 793 | 5,700 |
2022/07/26 | 795 | 796 | 793 | 796 | 2,700 |
2022/07/25 | 797 | 797 | 792 | 796 | 2,700 |
2022/07/22 | 794 | 797 | 794 | 797 | 7,200 |
2022/07/21 | 791 | 793 | 789 | 792 | 14,400 |
2022/07/20 | 787 | 793 | 787 | 793 | 9,000 |
2022/07/19 | 784 | 787 | 784 | 787 | 4,100 |
2022/07/15 | 787 | 787 | 783 | 784 | 3,700 |
2022/07/14 | 785 | 788 | 784 | 787 | 4,700 |
2022/07/13 | 783 | 785 | 782 | 785 | 4,000 |
2022/07/12 | 786 | 786 | 782 | 783 | 3,300 |
2022/07/11 | 785 | 786 | 781 | 786 | 4,300 |
2022/07/08 | 783 | 786 | 783 | 784 | 2,600 |
2022/07/07 | 782 | 795 | 780 | 781 | 2,700 |
2022/07/06 | 799 | 799 | 783 | 784 | 11,500 |
2022/07/05 | 774 | 792 | 770 | 792 | 11,100 |
2022/07/04 | 780 | 782 | 771 | 774 | 6,100 |
2022/07/01 | 786 | 788 | 780 | 783 | 16,600 |
2022/06/30 | 795 | 795 | 788 | 790 | 14,100 |
2022/06/29 | 799 | 800 | 785 | 793 | 28,200 |
2022/06/29 | 1 -> 1.10 分割 | ||||
2022/06/28 | 905 | 930 | 905 | 916 | 22,000 |
2022/06/27 | 912 | 922 | 910 | 920 | 9,100 |
2022/06/24 | 896 | 905 | 896 | 900 | 5,600 |
2022/06/23 | 899 | 901 | 895 | 898 | 5,700 |
2022/06/22 | 906 | 906 | 882 | 904 | 8,800 |
2022/06/21 | 905 | 911 | 904 | 905 | 3,600 |
2022/06/20 | 916 | 916 | 881 | 903 | 9,900 |
2022/06/17 | 904 | 906 | 904 | 906 | 1,400 |
2022/06/16 | 917 | 918 | 907 | 908 | 9,400 |
2022/06/15 | 919 | 919 | 911 | 915 | 8,300 |
2022/06/14 | 922 | 924 | 920 | 920 | 1,500 |
2022/06/13 | 916 | 929 | 916 | 926 | 6,400 |
2022/06/10 | 920 | 926 | 919 | 926 | 8,300 |
2022/06/09 | 925 | 926 | 921 | 922 | 9,800 |
2022/06/08 | 925 | 928 | 924 | 924 | 6,600 |
2022/06/07 | 922 | 925 | 921 | 924 | 5,100 |
2022/06/06 | 915 | 924 | 913 | 922 | 7,300 |
2022/06/03 | 930 | 930 | 910 | 923 | 17,300 |
2022/06/02 | 1,000 | 1,009 | 906 | 932 | 136,200 |
2022/06/01 | 892 | 899 | 892 | 899 | 3,600 |
2022/05/31 | 879 | 902 | 879 | 889 | 25,600 |
2022/05/30 | 876 | 902 | 876 | 878 | 15,500 |
2022/05/27 | 876 | 876 | 848 | 867 | 10,800 |
2022/05/26 | 873 | 874 | 865 | 874 | 3,400 |
2022/05/25 | 867 | 873 | 866 | 873 | 2,000 |
2022/05/24 | 869 | 871 | 865 | 871 | 3,400 |
2022/05/23 | 868 | 872 | 865 | 868 | 3,500 |
2022/05/20 | 862 | 869 | 861 | 869 | 5,300 |
2022/05/19 | 870 | 872 | 864 | 870 | 4,600 |
2022/05/18 | 879 | 880 | 868 | 868 | 7,300 |
2022/05/17 | 875 | 880 | 875 | 880 | 3,800 |
2022/05/16 | 876 | 881 | 875 | 880 | 5,200 |
2022/05/13 | 875 | 876 | 866 | 870 | 5,900 |
2022/05/12 | 863 | 883 | 862 | 875 | 14,200 |
2022/05/11 | 849 | 859 | 848 | 848 | 1,400 |
2022/05/10 | 850 | 851 | 846 | 848 | 1,900 |
2022/05/09 | 855 | 860 | 850 | 860 | 3,200 |
2022/05/06 | 859 | 859 | 848 | 855 | 2,700 |
2022/05/02 | 851 | 852 | 845 | 846 | 3,600 |
2022/04/28 | 843 | 851 | 839 | 845 | 5,600 |
2022/04/27 | 832 | 860 | 817 | 842 | 10,000 |
2022/04/26 | 835 | 841 | 809 | 832 | 6,600 |
2022/04/25 | 843 | 843 | 833 | 835 | 2,100 |
2022/04/22 | 845 | 846 | 831 | 844 | 6,500 |
2022/04/21 | 847 | 847 | 845 | 845 | 1,500 |
2022/04/20 | 847 | 849 | 843 | 849 | 2,200 |
2022/04/19 | 842 | 848 | 840 | 840 | 3,000 |
2022/04/18 | 840 | 843 | 839 | 843 | 300 |
2022/04/15 | 839 | 848 | 839 | 840 | 2,200 |
2022/04/14 | 838 | 848 | 837 | 842 | 5,300 |
2022/04/13 | 839 | 845 | 838 | 838 | 2,100 |
2022/04/12 | 848 | 850 | 841 | 841 | 2,200 |
2022/04/11 | 855 | 855 | 841 | 848 | 6,600 |
2022/04/08 | 853 | 855 | 853 | 854 | 3,300 |
2022/04/07 | 851 | 853 | 846 | 853 | 4,100 |
2022/04/06 | 852 | 853 | 851 | 851 | 2,400 |
2022/04/05 | 852 | 854 | 848 | 853 | 3,600 |
2022/04/04 | 842 | 857 | 842 | 846 | 1,700 |
2022/04/01 | 850 | 851 | 841 | 841 | 2,100 |
2022/03/31 | 851 | 851 | 839 | 848 | 1,900 |
2022/03/30 | 829 | 864 | 829 | 858 | 9,600 |
2022/03/29 | 842 | 842 | 822 | 836 | 2,100 |
2022/03/28 | 842 | 842 | 827 | 830 | 4,600 |
2022/03/25 | 812 | 814 | 804 | 814 | 5,800 |
2022/03/24 | 809 | 811 | 799 | 811 | 1,500 |
2022/03/23 | 803 | 809 | 800 | 809 | 1,200 |
2022/03/22 | 808 | 808 | 807 | 807 | 600 |
2022/03/18 | 802 | 812 | 800 | 807 | 900 |
2022/03/17 | 810 | 815 | 792 | 802 | 10,700 |
2022/03/16 | 797 | 815 | 797 | 810 | 5,200 |
2022/03/15 | 791 | 798 | 791 | 798 | 400 |
2022/03/14 | 792 | 798 | 792 | 792 | 3,400 |
2022/03/11 | 791 | 798 | 786 | 797 | 6,000 |
2022/03/10 | 792 | 799 | 790 | 791 | 7,200 |
2022/03/09 | 782 | 796 | 780 | 792 | 2,200 |
2022/03/08 | 781 | 802 | 770 | 782 | 7,900 |
2022/03/07 | 787 | 800 | 781 | 793 | 2,300 |
2022/03/04 | 799 | 799 | 766 | 793 | 3,500 |
2022/03/03 | 793 | 793 | 792 | 793 | 2,500 |
2022/03/02 | 791 | 792 | 782 | 782 | 1,200 |
2022/03/01 | 795 | 795 | 790 | 794 | 1,100 |
2022/02/28 | 790 | 790 | 783 | 788 | 2,100 |
2022/02/25 | 760 | 774 | 759 | 769 | 1,200 |
2022/02/24 | 770 | 770 | 760 | 762 | 6,600 |
2022/02/22 | 776 | 780 | 771 | 776 | 4,200 |
2022/02/21 | 783 | 790 | 779 | 790 | 800 |
2022/02/18 | 791 | 791 | 779 | 783 | 2,000 |
2022/02/17 | 793 | 793 | 786 | 792 | 600 |
2022/02/16 | 795 | 795 | 794 | 795 | 300 |
2022/02/15 | 783 | 790 | 775 | 789 | 2,600 |
2022/02/14 | 781 | 784 | 774 | 783 | 2,500 |
2022/02/10 | 785 | 790 | 782 | 783 | 2,800 |
2022/02/09 | 793 | 793 | 790 | 790 | 300 |
2022/02/08 | 788 | 794 | 788 | 793 | 1,500 |
2022/02/07 | 788 | 796 | 785 | 787 | 700 |
2022/02/04 | 791 | 795 | 791 | 795 | 300 |
2022/02/03 | 790 | 793 | 790 | 793 | 400 |
2022/02/02 | 788 | 793 | 788 | 792 | 2,100 |
2022/02/01 | 795 | 795 | 787 | 787 | 900 |
2022/01/31 | 796 | 797 | 794 | 797 | 1,200 |
2022/01/28 | 782 | 792 | 780 | 792 | 3,000 |
2022/01/27 | 801 | 801 | 774 | 793 | 4,500 |
2022/01/26 | 781 | 788 | 781 | 786 | 1,900 |
2022/01/25 | 774 | 786 | 774 | 781 | 2,700 |
2022/01/24 | 791 | 798 | 772 | 789 | 4,100 |
2022/01/21 | 795 | 799 | 786 | 788 | 1,900 |
2022/01/20 | 793 | 797 | 785 | 796 | 4,500 |
2022/01/19 | 798 | 804 | 794 | 794 | 6,600 |
2022/01/18 | 800 | 800 | 797 | 800 | 2,400 |
2022/01/17 | 800 | 800 | 800 | 800 | 100 |
2022/01/14 | 798 | 801 | 798 | 801 | 300 |
2022/01/13 | 801 | 801 | 797 | 797 | 1,000 |
2022/01/12 | 800 | 800 | 800 | 800 | 100 |
2022/01/11 | 800 | 800 | 800 | 800 | 600 |
2022/01/07 | 799 | 802 | 799 | 802 | 800 |
2022/01/06 | 801 | 803 | 799 | 799 | 4,200 |
2022/01/05 | 803 | 810 | 802 | 802 | 6,100 |
2022/01/04 | 806 | 816 | 805 | 806 | 1,900 |