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 |
|---|---|---|---|---|---|
| 2024/04/26 | 887 | 900 | 885 | 894 | 5,800 |
| 2024/04/25 | 890 | 897 | 887 | 889 | 5,800 |
| 2024/04/24 | 897 | 897 | 891 | 892 | 700 |
| 2024/04/23 | 897 | 897 | 887 | 897 | 2,300 |
| 2024/04/22 | 894 | 895 | 888 | 890 | 10,500 |
| 2024/04/19 | 895 | 895 | 887 | 891 | 700 |
| 2024/04/18 | 887 | 897 | 886 | 896 | 3,500 |
| 2024/04/17 | 912 | 912 | 890 | 890 | 7,200 |
| 2024/04/16 | 905 | 913 | 895 | 899 | 10,800 |
| 2024/04/15 | 903 | 905 | 900 | 900 | 1,500 |
| 2024/04/12 | 910 | 913 | 900 | 907 | 6,200 |
| 2024/04/11 | 907 | 915 | 906 | 910 | 2,500 |
| 2024/04/10 | 904 | 909 | 900 | 909 | 1,900 |
| 2024/04/09 | 907 | 910 | 904 | 904 | 2,500 |
| 2024/04/08 | 905 | 910 | 904 | 909 | 1,700 |
| 2024/04/05 | 910 | 910 | 892 | 902 | 16,100 |
| 2024/04/04 | 920 | 920 | 911 | 917 | 2,400 |
| 2024/04/03 | 920 | 920 | 908 | 914 | 5,000 |
| 2024/04/02 | 912 | 921 | 907 | 921 | 4,900 |
| 2024/04/01 | 921 | 921 | 905 | 908 | 3,600 |
| 2024/03/29 | 922 | 926 | 909 | 921 | 3,900 |
| 2024/03/28 | 908 | 912 | 901 | 909 | 8,800 |
| 2024/03/27 | 915 | 920 | 909 | 909 | 7,300 |
| 2024/03/26 | 907 | 915 | 896 | 915 | 5,100 |
| 2024/03/25 | 908 | 908 | 900 | 905 | 4,200 |
| 2024/03/22 | 902 | 911 | 899 | 905 | 6,100 |
| 2024/03/21 | 898 | 908 | 896 | 905 | 8,100 |
| 2024/03/19 | 889 | 897 | 887 | 890 | 4,800 |
| 2024/03/18 | 893 | 895 | 885 | 887 | 5,600 |
| 2024/03/15 | 893 | 894 | 887 | 893 | 3,800 |
| 2024/03/14 | 899 | 899 | 887 | 891 | 3,100 |
| 2024/03/13 | 895 | 897 | 883 | 888 | 5,100 |
| 2024/03/12 | 887 | 893 | 879 | 887 | 3,700 |
| 2024/03/11 | 901 | 901 | 877 | 883 | 11,400 |
| 2024/03/08 | 924 | 937 | 890 | 910 | 11,800 |
| 2024/03/07 | 945 | 949 | 924 | 924 | 7,900 |
| 2024/03/06 | 916 | 944 | 907 | 944 | 13,700 |
| 2024/03/05 | 898 | 908 | 896 | 905 | 11,100 |
| 2024/03/04 | 903 | 914 | 890 | 898 | 30,900 |
| 2024/03/01 | 868 | 876 | 868 | 873 | 10,500 |
| 2024/02/29 | 874 | 874 | 868 | 870 | 1,500 |
| 2024/02/28 | 873 | 875 | 865 | 871 | 7,300 |
| 2024/02/27 | 872 | 872 | 866 | 866 | 800 |
| 2024/02/26 | 869 | 876 | 867 | 874 | 8,400 |
| 2024/02/22 | 867 | 870 | 863 | 865 | 3,300 |
| 2024/02/21 | 868 | 877 | 868 | 868 | 5,000 |
| 2024/02/20 | 876 | 880 | 870 | 871 | 5,400 |
| 2024/02/19 | 872 | 874 | 865 | 874 | 38,700 |
| 2024/02/16 | 872 | 874 | 869 | 869 | 9,500 |
| 2024/02/15 | 877 | 881 | 875 | 877 | 2,300 |
| 2024/02/14 | 885 | 885 | 877 | 877 | 10,100 |
| 2024/02/13 | 888 | 896 | 888 | 889 | 7,100 |
| 2024/02/09 | 887 | 893 | 886 | 888 | 2,300 |
| 2024/02/08 | 891 | 894 | 886 | 888 | 5,400 |
| 2024/02/07 | 892 | 892 | 890 | 891 | 1,400 |
| 2024/02/06 | 891 | 895 | 887 | 892 | 6,000 |
| 2024/02/05 | 889 | 890 | 887 | 890 | 2,700 |
| 2024/02/02 | 884 | 884 | 882 | 882 | 600 |
| 2024/02/01 | 876 | 886 | 876 | 878 | 2,700 |
| 2024/01/31 | 886 | 888 | 886 | 886 | 3,400 |
| 2024/01/30 | 886 | 886 | 871 | 886 | 6,300 |
| 2024/01/29 | 883 | 886 | 876 | 876 | 2,900 |
| 2024/01/26 | 874 | 879 | 867 | 878 | 2,600 |
| 2024/01/25 | 873 | 883 | 872 | 878 | 900 |
| 2024/01/24 | 870 | 888 | 870 | 888 | 3,000 |
| 2024/01/23 | 874 | 876 | 871 | 873 | 2,100 |
| 2024/01/22 | 865 | 870 | 865 | 870 | 2,600 |
| 2024/01/19 | 862 | 865 | 861 | 865 | 700 |
| 2024/01/18 | 866 | 866 | 864 | 864 | 8,200 |
| 2024/01/17 | 877 | 878 | 865 | 868 | 2,400 |
| 2024/01/16 | 875 | 881 | 864 | 877 | 8,300 |
| 2024/01/15 | 883 | 883 | 875 | 876 | 1,800 |
| 2024/01/12 | 875 | 877 | 872 | 875 | 1,000 |
| 2024/01/11 | 864 | 885 | 864 | 885 | 9,400 |
| 2024/01/10 | 871 | 873 | 861 | 868 | 3,600 |
| 2024/01/09 | 863 | 870 | 861 | 870 | 2,700 |
| 2024/01/05 | 865 | 867 | 857 | 867 | 600 |
| 2024/01/04 | 837 | 869 | 837 | 869 | 5,900 |