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 |
---|---|---|---|---|---|
2023/12/29 | 848 | 848 | 833 | 844 | 2,100 |
2023/12/28 | 839 | 842 | 836 | 842 | 500 |
2023/12/27 | 825 | 840 | 825 | 833 | 2,800 |
2023/12/26 | 841 | 845 | 835 | 835 | 4,300 |
2023/12/25 | 837 | 843 | 837 | 843 | 1,700 |
2023/12/22 | 841 | 843 | 841 | 841 | 2,200 |
2023/12/21 | 831 | 842 | 831 | 841 | 2,600 |
2023/12/20 | 843 | 843 | 837 | 842 | 1,300 |
2023/12/19 | 830 | 840 | 829 | 840 | 3,700 |
2023/12/18 | 822 | 829 | 822 | 829 | 2,800 |
2023/12/15 | 821 | 822 | 820 | 822 | 3,700 |
2023/12/14 | 819 | 828 | 810 | 822 | 14,200 |
2023/12/13 | 828 | 828 | 817 | 821 | 1,400 |
2023/12/12 | 832 | 833 | 830 | 830 | 1,300 |
2023/12/11 | 833 | 833 | 831 | 832 | 1,700 |
2023/12/08 | 831 | 832 | 831 | 831 | 1,700 |
2023/12/07 | 841 | 841 | 831 | 841 | 1,700 |
2023/12/06 | 841 | 841 | 837 | 841 | 900 |
2023/12/05 | 842 | 842 | 841 | 841 | 1,400 |
2023/12/04 | 842 | 844 | 841 | 841 | 2,300 |
2023/12/01 | 837 | 842 | 837 | 842 | 1,600 |
2023/11/30 | 836 | 840 | 836 | 837 | 1,100 |
2023/11/29 | 841 | 841 | 841 | 841 | 700 |
2023/11/28 | 836 | 841 | 836 | 841 | 500 |
2023/11/27 | 836 | 841 | 833 | 840 | 3,800 |
2023/11/24 | 819 | 834 | 819 | 834 | 2,900 |
2023/11/22 | 814 | 820 | 810 | 819 | 12,200 |
2023/11/21 | 814 | 817 | 813 | 813 | 1,500 |
2023/11/20 | 812 | 817 | 812 | 817 | 2,300 |
2023/11/17 | 815 | 822 | 814 | 820 | 3,600 |
2023/11/16 | 825 | 825 | 818 | 818 | 200 |
2023/11/15 | 810 | 829 | 808 | 819 | 3,000 |
2023/11/14 | 825 | 833 | 810 | 813 | 14,100 |
2023/11/13 | 850 | 850 | 840 | 840 | 1,200 |
2023/11/10 | 841 | 850 | 841 | 850 | 1,500 |
2023/11/09 | 845 | 845 | 844 | 845 | 300 |
2023/11/08 | 846 | 848 | 845 | 848 | 1,500 |
2023/11/07 | 852 | 852 | 840 | 842 | 7,500 |
2023/11/06 | 859 | 862 | 856 | 856 | 2,900 |
2023/11/02 | 852 | 859 | 852 | 859 | 300 |
2023/11/01 | 858 | 862 | 852 | 852 | 2,600 |
2023/10/31 | 857 | 857 | 855 | 855 | 1,100 |
2023/10/30 | 867 | 867 | 855 | 860 | 1,800 |
2023/10/27 | 854 | 854 | 848 | 854 | 2,000 |
2023/10/26 | 847 | 854 | 837 | 854 | 1,500 |
2023/10/25 | 867 | 867 | 845 | 855 | 3,500 |
2023/10/24 | 859 | 863 | 852 | 852 | 2,700 |
2023/10/23 | 859 | 859 | 859 | 859 | 600 |
2023/10/20 | 856 | 863 | 856 | 860 | 1,000 |
2023/10/19 | 856 | 859 | 855 | 859 | 1,000 |
2023/10/18 | 862 | 862 | 858 | 862 | 2,600 |
2023/10/17 | 856 | 869 | 856 | 862 | 300 |
2023/10/16 | 860 | 871 | 856 | 868 | 4,100 |
2023/10/13 | 855 | 877 | 855 | 859 | 4,000 |
2023/10/12 | 866 | 871 | 865 | 865 | 3,400 |
2023/10/11 | 879 | 879 | 851 | 862 | 8,600 |
2023/10/10 | 878 | 893 | 878 | 887 | 5,500 |
2023/10/06 | 899 | 899 | 887 | 888 | 1,600 |
2023/10/05 | 898 | 899 | 887 | 896 | 23,200 |
2023/10/04 | 898 | 898 | 853 | 892 | 9,800 |
2023/10/03 | 894 | 900 | 887 | 900 | 5,500 |
2023/10/02 | 900 | 903 | 887 | 888 | 6,600 |
2023/09/29 | 913 | 920 | 897 | 905 | 3,800 |
2023/09/28 | 885 | 920 | 885 | 904 | 7,300 |
2023/09/27 | 884 | 889 | 873 | 885 | 11,600 |
2023/09/26 | 885 | 888 | 875 | 876 | 3,800 |
2023/09/25 | 880 | 880 | 872 | 872 | 6,100 |
2023/09/22 | 860 | 887 | 860 | 887 | 6,800 |
2023/09/21 | 890 | 890 | 851 | 861 | 3,800 |
2023/09/20 | 895 | 895 | 884 | 886 | 4,400 |
2023/09/19 | 899 | 899 | 891 | 895 | 2,400 |
2023/09/15 | 890 | 900 | 888 | 892 | 4,000 |
2023/09/14 | 886 | 890 | 880 | 890 | 800 |
2023/09/13 | 890 | 893 | 880 | 886 | 2,700 |
2023/09/12 | 877 | 895 | 877 | 890 | 6,000 |
2023/09/11 | 880 | 881 | 878 | 879 | 1,100 |
2023/09/08 | 871 | 880 | 871 | 880 | 2,500 |
2023/09/07 | 874 | 877 | 870 | 870 | 3,500 |
2023/09/06 | 873 | 877 | 870 | 874 | 4,100 |
2023/09/05 | 880 | 881 | 871 | 875 | 3,800 |
2023/09/04 | 879 | 879 | 870 | 870 | 3,500 |
2023/09/01 | 877 | 877 | 864 | 877 | 8,700 |
2023/08/31 | 865 | 874 | 863 | 865 | 2,600 |
2023/08/30 | 870 | 873 | 863 | 864 | 2,100 |
2023/08/29 | 875 | 875 | 857 | 862 | 4,400 |
2023/08/28 | 863 | 863 | 845 | 860 | 20,900 |
2023/08/25 | 825 | 840 | 825 | 840 | 27,200 |
2023/08/24 | 832 | 836 | 826 | 826 | 1,500 |
2023/08/23 | 836 | 837 | 832 | 832 | 1,600 |
2023/08/22 | 845 | 847 | 831 | 844 | 1,400 |
2023/08/21 | 832 | 845 | 827 | 845 | 10,300 |
2023/08/18 | 816 | 827 | 813 | 827 | 8,000 |
2023/08/17 | 818 | 822 | 816 | 820 | 10,300 |
2023/08/16 | 815 | 832 | 815 | 828 | 13,800 |
2023/08/15 | 802 | 833 | 802 | 815 | 32,800 |
2023/08/14 | 770 | 799 | 770 | 799 | 51,800 |
2023/08/10 | 721 | 819 | 720 | 778 | 81,300 |
2023/08/09 | 723 | 723 | 720 | 721 | 1,900 |
2023/08/08 | 722 | 723 | 720 | 721 | 2,300 |
2023/08/07 | 722 | 723 | 721 | 723 | 600 |
2023/08/04 | 724 | 724 | 722 | 723 | 700 |
2023/08/03 | 725 | 727 | 722 | 725 | 1,300 |
2023/08/02 | 723 | 727 | 723 | 723 | 300 |
2023/08/01 | 721 | 726 | 721 | 722 | 8,700 |
2023/07/31 | 726 | 727 | 725 | 725 | 3,500 |
2023/07/28 | 725 | 726 | 725 | 725 | 3,300 |
2023/07/27 | 728 | 728 | 725 | 727 | 5,100 |
2023/07/26 | 726 | 728 | 725 | 728 | 1,900 |
2023/07/25 | 725 | 728 | 725 | 725 | 4,800 |
2023/07/24 | 726 | 730 | 726 | 728 | 1,800 |
2023/07/21 | 726 | 727 | 725 | 726 | 7,900 |
2023/07/20 | 725 | 726 | 722 | 726 | 14,100 |
2023/07/19 | 726 | 727 | 723 | 726 | 6,700 |
2023/07/18 | 726 | 727 | 726 | 726 | 1,300 |
2023/07/14 | 731 | 731 | 727 | 727 | 1,100 |
2023/07/13 | 726 | 732 | 725 | 730 | 11,500 |
2023/07/12 | 730 | 730 | 725 | 729 | 34,700 |
2023/07/11 | 731 | 732 | 730 | 730 | 3,100 |
2023/07/10 | 727 | 731 | 724 | 731 | 7,100 |
2023/07/07 | 734 | 738 | 727 | 730 | 5,600 |
2023/07/06 | 745 | 745 | 733 | 735 | 8,200 |
2023/07/05 | 742 | 742 | 730 | 737 | 8,800 |
2023/07/04 | 732 | 740 | 728 | 740 | 10,800 |
2023/07/03 | 730 | 740 | 730 | 733 | 15,100 |
2023/06/30 | 736 | 736 | 720 | 728 | 23,100 |
2023/06/29 | 760 | 760 | 708 | 730 | 44,000 |
2023/06/29 | 1 -> 1.10 分割 | ||||
2023/06/28 | 831 | 837 | 826 | 826 | 28,400 |
2023/06/27 | 839 | 839 | 830 | 837 | 9,000 |
2023/06/26 | 825 | 838 | 825 | 838 | 3,800 |
2023/06/23 | 839 | 839 | 824 | 825 | 15,300 |
2023/06/22 | 839 | 841 | 829 | 829 | 12,700 |
2023/06/21 | 835 | 840 | 835 | 836 | 5,200 |
2023/06/20 | 840 | 842 | 833 | 833 | 6,400 |
2023/06/19 | 843 | 848 | 837 | 841 | 13,000 |
2023/06/16 | 841 | 849 | 841 | 843 | 3,900 |
2023/06/15 | 850 | 851 | 845 | 850 | 6,900 |
2023/06/14 | 847 | 850 | 834 | 850 | 13,300 |
2023/06/13 | 839 | 847 | 836 | 847 | 3,500 |
2023/06/12 | 838 | 840 | 833 | 833 | 7,700 |
2023/06/09 | 828 | 839 | 828 | 839 | 9,000 |
2023/06/08 | 830 | 834 | 822 | 826 | 10,200 |
2023/06/07 | 840 | 840 | 826 | 830 | 18,200 |
2023/06/06 | 852 | 852 | 840 | 846 | 10,400 |
2023/06/05 | 847 | 854 | 847 | 848 | 3,900 |
2023/06/02 | 852 | 852 | 837 | 845 | 23,500 |
2023/06/01 | 852 | 852 | 843 | 851 | 6,900 |
2023/05/31 | 846 | 854 | 846 | 846 | 2,000 |
2023/05/30 | 855 | 856 | 850 | 855 | 1,500 |
2023/05/29 | 857 | 857 | 850 | 850 | 8,400 |
2023/05/26 | 850 | 850 | 847 | 850 | 1,800 |
2023/05/25 | 849 | 850 | 844 | 850 | 1,700 |
2023/05/24 | 837 | 851 | 837 | 845 | 1,500 |
2023/05/23 | 850 | 851 | 845 | 845 | 7,100 |
2023/05/22 | 851 | 854 | 850 | 854 | 900 |
2023/05/19 | 844 | 851 | 844 | 851 | 3,000 |
2023/05/18 | 845 | 846 | 842 | 845 | 1,500 |
2023/05/17 | 844 | 844 | 842 | 844 | 5,600 |
2023/05/16 | 839 | 844 | 834 | 844 | 3,500 |
2023/05/15 | 832 | 838 | 832 | 838 | 3,500 |
2023/05/12 | 840 | 842 | 826 | 839 | 6,700 |
2023/05/11 | 852 | 856 | 850 | 850 | 1,100 |
2023/05/10 | 850 | 852 | 850 | 852 | 1,600 |
2023/05/09 | 855 | 856 | 842 | 852 | 1,900 |
2023/05/08 | 861 | 861 | 856 | 856 | 900 |
2023/05/02 | 860 | 861 | 859 | 861 | 1,100 |
2023/05/01 | 867 | 867 | 852 | 856 | 2,700 |
2023/04/28 | 853 | 856 | 852 | 856 | 1,800 |
2023/04/27 | 853 | 854 | 850 | 854 | 2,800 |
2023/04/26 | 841 | 847 | 841 | 847 | 1,100 |
2023/04/25 | 844 | 846 | 843 | 844 | 1,300 |
2023/04/24 | 848 | 848 | 848 | 848 | 1,000 |
2023/04/21 | 840 | 841 | 839 | 841 | 1,500 |
2023/04/20 | 842 | 842 | 834 | 840 | 900 |
2023/04/19 | 840 | 843 | 836 | 843 | 1,900 |
2023/04/18 | 840 | 841 | 836 | 841 | 1,800 |
2023/04/17 | 839 | 841 | 839 | 841 | 1,300 |
2023/04/14 | 838 | 841 | 838 | 841 | 300 |
2023/04/13 | 825 | 833 | 825 | 829 | 2,100 |
2023/04/12 | 840 | 840 | 840 | 840 | 600 |
2023/04/11 | 845 | 845 | 845 | 845 | 1,000 |
2023/04/10 | 828 | 845 | 825 | 845 | 3,700 |
2023/04/07 | 848 | 853 | 838 | 838 | 3,100 |
2023/04/06 | 841 | 848 | 840 | 848 | 2,300 |
2023/04/05 | 855 | 855 | 843 | 850 | 2,100 |
2023/04/04 | 856 | 856 | 853 | 855 | 1,600 |
2023/04/03 | 833 | 856 | 833 | 856 | 5,800 |
2023/03/31 | 832 | 839 | 827 | 837 | 3,000 |
2023/03/30 | 839 | 839 | 833 | 833 | 500 |
2023/03/29 | 840 | 840 | 828 | 839 | 3,500 |
2023/03/28 | 818 | 830 | 818 | 830 | 15,800 |
2023/03/27 | 810 | 818 | 810 | 818 | 12,200 |
2023/03/24 | 810 | 811 | 809 | 811 | 1,200 |
2023/03/23 | 810 | 810 | 810 | 810 | 600 |
2023/03/22 | 812 | 812 | 803 | 808 | 2,800 |
2023/03/20 | 800 | 811 | 800 | 803 | 3,800 |
2023/03/17 | 796 | 805 | 796 | 805 | 500 |
2023/03/16 | 802 | 803 | 796 | 796 | 1,400 |
2023/03/15 | 798 | 806 | 798 | 805 | 900 |
2023/03/14 | 804 | 804 | 798 | 798 | 3,700 |
2023/03/13 | 806 | 806 | 800 | 804 | 8,100 |
2023/03/10 | 813 | 813 | 807 | 807 | 2,600 |
2023/03/09 | 809 | 813 | 809 | 811 | 1,000 |
2023/03/08 | 807 | 813 | 806 | 807 | 3,100 |
2023/03/07 | 806 | 813 | 806 | 807 | 4,000 |
2023/03/06 | 805 | 806 | 803 | 805 | 4,300 |
2023/03/03 | 802 | 804 | 802 | 803 | 900 |
2023/03/02 | 800 | 812 | 800 | 805 | 13,000 |
2023/03/01 | 801 | 804 | 800 | 800 | 6,700 |
2023/02/28 | 800 | 800 | 799 | 800 | 900 |
2023/02/27 | 793 | 801 | 793 | 799 | 10,700 |
2023/02/24 | 787 | 790 | 787 | 790 | 1,500 |
2023/02/22 | 790 | 791 | 784 | 790 | 7,800 |
2023/02/21 | 787 | 793 | 787 | 791 | 3,000 |
2023/02/20 | 791 | 793 | 786 | 790 | 2,500 |
2023/02/17 | 789 | 791 | 788 | 790 | 2,900 |
2023/02/16 | 790 | 793 | 790 | 790 | 800 |
2023/02/15 | 794 | 794 | 786 | 786 | 3,900 |
2023/02/14 | 793 | 794 | 788 | 794 | 12,100 |
2023/02/13 | 792 | 799 | 786 | 799 | 10,200 |
2023/02/10 | 797 | 801 | 797 | 798 | 1,100 |
2023/02/09 | 798 | 801 | 797 | 797 | 3,600 |
2023/02/08 | 797 | 798 | 794 | 796 | 3,100 |
2023/02/07 | 798 | 799 | 794 | 797 | 2,800 |
2023/02/06 | 794 | 798 | 792 | 798 | 600 |
2023/02/03 | 796 | 800 | 791 | 794 | 2,700 |
2023/02/02 | 799 | 800 | 796 | 796 | 1,100 |
2023/02/01 | 794 | 800 | 793 | 794 | 3,000 |
2023/01/31 | 796 | 801 | 796 | 797 | 800 |
2023/01/30 | 807 | 807 | 797 | 800 | 6,100 |
2023/01/27 | 800 | 800 | 794 | 799 | 3,900 |
2023/01/26 | 795 | 798 | 795 | 798 | 900 |
2023/01/25 | 795 | 800 | 795 | 800 | 300 |
2023/01/24 | 793 | 802 | 793 | 796 | 3,700 |
2023/01/23 | 800 | 800 | 792 | 792 | 700 |
2023/01/20 | 790 | 804 | 790 | 802 | 7,800 |
2023/01/19 | 795 | 795 | 792 | 794 | 600 |
2023/01/18 | 794 | 794 | 774 | 794 | 2,200 |
2023/01/17 | 791 | 796 | 788 | 796 | 3,200 |
2023/01/16 | 792 | 796 | 790 | 790 | 1,000 |
2023/01/13 | 790 | 793 | 790 | 793 | 2,000 |
2023/01/11 | 793 | 795 | 793 | 795 | 800 |
2023/01/10 | 792 | 795 | 792 | 795 | 2,800 |
2023/01/06 | 791 | 796 | 791 | 792 | 23,600 |
2023/01/05 | 796 | 798 | 791 | 791 | 3,700 |
2023/01/04 | 803 | 803 | 796 | 796 | 1,000 |