エフ・シー・シー(7296)の株価時系列情報
エフ・シー・シー(7296)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 |
|---|---|---|---|---|---|
| 2026/06/23 | 3,455 | 3,455 | 3,385 | 3,395 | 78,500 |
| 2026/06/22 | 3,415 | 3,440 | 3,390 | 3,420 | 87,400 |
| 2026/06/19 | 3,430 | 3,435 | 3,385 | 3,420 | 100,700 |
| 2026/06/18 | 3,445 | 3,445 | 3,370 | 3,380 | 98,000 |
| 2026/06/17 | 3,385 | 3,435 | 3,355 | 3,395 | 110,600 |
| 2026/06/16 | 3,385 | 3,390 | 3,330 | 3,360 | 52,900 |
| 2026/06/15 | 3,405 | 3,430 | 3,380 | 3,380 | 74,600 |
| 2026/06/12 | 3,465 | 3,465 | 3,385 | 3,390 | 94,500 |
| 2026/06/11 | 3,450 | 3,475 | 3,370 | 3,410 | 77,400 |
| 2026/06/10 | 3,500 | 3,500 | 3,415 | 3,450 | 123,500 |
| 2026/06/09 | 3,450 | 3,485 | 3,415 | 3,440 | 89,900 |
| 2026/06/08 | 3,410 | 3,450 | 3,375 | 3,415 | 96,800 |
| 2026/06/05 | 3,420 | 3,465 | 3,420 | 3,460 | 84,000 |
| 2026/06/04 | 3,420 | 3,450 | 3,390 | 3,415 | 88,200 |
| 2026/06/03 | 3,425 | 3,485 | 3,415 | 3,460 | 108,900 |
| 2026/06/02 | 3,405 | 3,445 | 3,360 | 3,430 | 92,200 |
| 2026/06/01 | 3,450 | 3,480 | 3,380 | 3,445 | 124,600 |
| 2026/05/29 | 3,405 | 3,480 | 3,390 | 3,480 | 265,700 |
| 2026/05/28 | 3,365 | 3,435 | 3,360 | 3,395 | 114,700 |
| 2026/05/27 | 3,350 | 3,380 | 3,335 | 3,370 | 131,600 |
| 2026/05/26 | 3,330 | 3,335 | 3,295 | 3,320 | 135,300 |
| 2026/05/25 | 3,350 | 3,400 | 3,340 | 3,350 | 96,200 |
| 2026/05/22 | 3,380 | 3,380 | 3,310 | 3,335 | 154,700 |
| 2026/05/21 | 3,325 | 3,380 | 3,325 | 3,350 | 106,100 |
| 2026/05/20 | 3,330 | 3,330 | 3,265 | 3,295 | 110,200 |
| 2026/05/19 | 3,360 | 3,385 | 3,340 | 3,365 | 115,400 |
| 2026/05/18 | 3,400 | 3,410 | 3,330 | 3,360 | 153,600 |
| 2026/05/15 | 3,410 | 3,460 | 3,400 | 3,435 | 140,700 |
| 2026/05/14 | 3,470 | 3,485 | 3,405 | 3,450 | 195,500 |
| 2026/05/13 | 3,430 | 3,510 | 3,415 | 3,435 | 141,300 |
| 2026/05/12 | 3,495 | 3,505 | 3,445 | 3,465 | 109,000 |
| 2026/05/11 | 3,435 | 3,475 | 3,425 | 3,470 | 90,400 |
| 2026/05/08 | 3,420 | 3,430 | 3,370 | 3,425 | 115,600 |
| 2026/05/07 | 3,390 | 3,430 | 3,360 | 3,415 | 135,200 |
| 2026/05/01 | 3,330 | 3,365 | 3,290 | 3,345 | 103,900 |
| 2026/04/30 | 3,350 | 3,360 | 3,330 | 3,340 | 93,700 |
| 2026/04/28 | 3,335 | 3,375 | 3,305 | 3,375 | 90,900 |
| 2026/04/27 | 3,300 | 3,345 | 3,300 | 3,320 | 84,400 |
| 2026/04/24 | 3,350 | 3,370 | 3,315 | 3,330 | 66,700 |
| 2026/04/23 | 3,405 | 3,410 | 3,350 | 3,365 | 100,600 |
| 2026/04/22 | 3,460 | 3,470 | 3,405 | 3,405 | 72,400 |
| 2026/04/21 | 3,500 | 3,510 | 3,470 | 3,480 | 59,400 |
| 2026/04/20 | 3,500 | 3,500 | 3,475 | 3,485 | 53,500 |
| 2026/04/17 | 3,520 | 3,520 | 3,485 | 3,485 | 48,900 |
| 2026/04/16 | 3,480 | 3,525 | 3,480 | 3,520 | 73,700 |
| 2026/04/15 | 3,515 | 3,535 | 3,475 | 3,480 | 84,200 |
| 2026/04/14 | 3,490 | 3,515 | 3,445 | 3,495 | 109,600 |
| 2026/04/13 | 3,465 | 3,485 | 3,425 | 3,450 | 136,800 |
| 2026/04/10 | 3,465 | 3,470 | 3,430 | 3,445 | 111,400 |
| 2026/04/09 | 3,435 | 3,490 | 3,420 | 3,430 | 115,400 |
| 2026/04/08 | 3,440 | 3,445 | 3,390 | 3,415 | 121,400 |
| 2026/04/07 | 3,345 | 3,360 | 3,320 | 3,350 | 66,300 |
| 2026/04/06 | 3,310 | 3,365 | 3,310 | 3,345 | 75,600 |
| 2026/04/03 | 3,265 | 3,310 | 3,260 | 3,290 | 86,700 |
| 2026/03/27 | 3,350 | 3,380 | 3,320 | 3,355 | 208,200 |
| 2026/03/26 | 3,360 | 3,380 | 3,340 | 3,365 | 108,300 |
| 2026/03/25 | 3,370 | 3,390 | 3,340 | 3,360 | 82,200 |
| 2026/03/24 | 3,295 | 3,320 | 3,275 | 3,285 | 164,500 |
| 2026/03/23 | 3,210 | 3,250 | 3,165 | 3,230 | 210,500 |
| 2026/03/19 | 3,345 | 3,360 | 3,315 | 3,320 | 161,800 |
| 2026/03/18 | 3,400 | 3,410 | 3,380 | 3,405 | 104,900 |
| 2026/03/17 | 3,390 | 3,390 | 3,340 | 3,360 | 81,300 |
| 2026/03/16 | 3,365 | 3,395 | 3,350 | 3,355 | 145,700 |
| 2026/03/13 | 3,430 | 3,445 | 3,335 | 3,355 | 211,100 |
| 2026/03/12 | 3,570 | 3,570 | 3,485 | 3,500 | 103,200 |
| 2026/03/11 | 3,600 | 3,615 | 3,570 | 3,570 | 74,300 |
| 2026/03/10 | 3,555 | 3,605 | 3,525 | 3,555 | 97,400 |
| 2026/03/09 | 3,445 | 3,525 | 3,440 | 3,520 | 129,100 |
| 2026/03/06 | 3,560 | 3,615 | 3,550 | 3,610 | 99,000 |
| 2026/03/05 | 3,630 | 3,645 | 3,595 | 3,600 | 117,200 |
| 2026/03/04 | 3,550 | 3,580 | 3,465 | 3,505 | 156,500 |
| 2026/03/03 | 3,755 | 3,755 | 3,610 | 3,635 | 136,500 |
| 2026/03/02 | 3,750 | 3,795 | 3,720 | 3,795 | 109,700 |
| 2026/02/27 | 3,820 | 3,865 | 3,800 | 3,865 | 90,400 |
| 2026/02/26 | 3,840 | 3,870 | 3,825 | 3,850 | 90,300 |
| 2026/02/25 | 3,850 | 3,880 | 3,810 | 3,855 | 90,100 |
| 2026/02/24 | 3,775 | 3,845 | 3,760 | 3,815 | 129,200 |
| 2026/02/20 | 3,785 | 3,785 | 3,745 | 3,760 | 76,400 |
| 2026/02/19 | 3,760 | 3,845 | 3,755 | 3,835 | 70,900 |
| 2026/02/18 | 3,770 | 3,815 | 3,760 | 3,790 | 69,400 |
| 2026/02/17 | 3,750 | 3,760 | 3,720 | 3,745 | 46,100 |
| 2026/02/16 | 3,760 | 3,780 | 3,725 | 3,735 | 71,600 |
| 2026/02/13 | 3,780 | 3,795 | 3,730 | 3,750 | 68,300 |
| 2026/02/12 | 3,765 | 3,810 | 3,765 | 3,790 | 98,800 |
| 2026/02/10 | 3,725 | 3,805 | 3,720 | 3,805 | 94,600 |
| 2026/02/09 | 3,805 | 3,825 | 3,750 | 3,750 | 112,300 |
| 2026/02/06 | 3,690 | 3,755 | 3,670 | 3,750 | 135,400 |
| 2026/02/05 | 3,805 | 3,830 | 3,680 | 3,720 | 310,200 |
| 2026/02/04 | 3,785 | 3,820 | 3,470 | 3,495 | 287,000 |
| 2026/02/03 | 3,750 | 3,790 | 3,735 | 3,765 | 86,000 |
| 2026/02/02 | 3,815 | 3,825 | 3,720 | 3,730 | 77,700 |
| 2026/01/30 | 3,755 | 3,775 | 3,725 | 3,760 | 73,500 |
| 2026/01/29 | 3,705 | 3,745 | 3,665 | 3,735 | 76,800 |
| 2026/01/28 | 3,765 | 3,765 | 3,710 | 3,715 | 88,100 |
| 2026/01/27 | 3,810 | 3,825 | 3,780 | 3,800 | 82,000 |
| 2026/01/26 | 3,830 | 3,845 | 3,810 | 3,830 | 83,800 |
| 2026/01/23 | 3,900 | 3,930 | 3,875 | 3,900 | 93,400 |
| 2026/01/22 | 3,930 | 3,935 | 3,870 | 3,900 | 105,500 |
| 2026/01/21 | 3,845 | 3,895 | 3,830 | 3,895 | 47,700 |
| 2026/01/20 | 3,930 | 3,950 | 3,895 | 3,905 | 66,100 |
| 2026/01/19 | 3,930 | 3,940 | 3,875 | 3,930 | 50,700 |
| 2026/01/16 | 3,885 | 3,970 | 3,880 | 3,950 | 62,300 |
| 2026/01/15 | 3,870 | 3,910 | 3,865 | 3,910 | 55,000 |
| 2026/01/14 | 3,875 | 3,905 | 3,860 | 3,885 | 77,000 |
| 2026/01/13 | 3,855 | 3,890 | 3,840 | 3,875 | 91,900 |
| 2026/01/09 | 3,795 | 3,840 | 3,785 | 3,785 | 86,000 |
| 2026/01/08 | 3,720 | 3,770 | 3,690 | 3,760 | 109,100 |
| 2026/01/07 | 3,695 | 3,755 | 3,685 | 3,745 | 76,900 |
| 2026/01/06 | 3,750 | 3,775 | 3,705 | 3,715 | 80,500 |
| 2026/01/05 | 3,720 | 3,750 | 3,700 | 3,715 | 78,000 |
| 2025/12/30 | 3,725 | 3,730 | 3,700 | 3,710 | 65,900 |
| 2025/12/29 | 3,740 | 3,760 | 3,695 | 3,730 | 73,100 |
| 2025/12/26 | 3,760 | 3,765 | 3,720 | 3,740 | 48,300 |
| 2025/12/25 | 3,765 | 3,775 | 3,735 | 3,745 | 38,000 |
| 2025/12/24 | 3,775 | 3,775 | 3,750 | 3,765 | 55,200 |
| 2025/12/23 | 3,755 | 3,790 | 3,735 | 3,755 | 56,700 |
| 2025/12/22 | 3,780 | 3,820 | 3,770 | 3,785 | 104,800 |
| 2025/12/19 | 3,685 | 3,745 | 3,680 | 3,740 | 117,000 |
| 2025/12/18 | 3,680 | 3,705 | 3,650 | 3,705 | 87,200 |
| 2025/12/17 | 3,700 | 3,710 | 3,675 | 3,675 | 82,100 |
| 2025/12/16 | 3,780 | 3,810 | 3,665 | 3,675 | 148,100 |
| 2025/12/15 | 3,765 | 3,815 | 3,755 | 3,780 | 151,600 |
| 2025/12/12 | 3,630 | 3,800 | 3,630 | 3,765 | 290,900 |
| 2025/12/11 | 3,580 | 3,585 | 3,535 | 3,560 | 64,900 |
| 2025/12/10 | 3,530 | 3,575 | 3,530 | 3,545 | 108,200 |
| 2025/12/09 | 3,530 | 3,550 | 3,520 | 3,530 | 60,900 |
| 2025/12/08 | 3,530 | 3,540 | 3,500 | 3,530 | 90,200 |
| 2025/12/05 | 3,530 | 3,560 | 3,465 | 3,480 | 119,000 |
| 2025/12/04 | 3,470 | 3,570 | 3,470 | 3,560 | 133,700 |
| 2025/12/03 | 3,515 | 3,515 | 3,480 | 3,490 | 126,800 |
| 2025/12/02 | 3,465 | 3,525 | 3,465 | 3,515 | 192,400 |
| 2025/12/01 | 3,450 | 3,510 | 3,450 | 3,485 | 174,800 |
| 2025/11/28 | 3,415 | 3,470 | 3,410 | 3,450 | 161,800 |
| 2025/11/27 | 3,340 | 3,400 | 3,335 | 3,400 | 146,400 |
| 2025/11/26 | 3,310 | 3,335 | 3,280 | 3,335 | 111,200 |
| 2025/11/25 | 3,300 | 3,305 | 3,250 | 3,270 | 86,300 |
| 2025/11/21 | 3,190 | 3,265 | 3,190 | 3,235 | 231,800 |
| 2025/11/20 | 3,245 | 3,245 | 3,175 | 3,190 | 84,700 |
| 2025/11/19 | 3,225 | 3,245 | 3,185 | 3,200 | 153,900 |
| 2025/11/18 | 3,280 | 3,310 | 3,215 | 3,225 | 104,600 |
| 2025/11/17 | 3,285 | 3,300 | 3,265 | 3,300 | 72,300 |
| 2025/11/14 | 3,290 | 3,315 | 3,275 | 3,285 | 76,100 |
| 2025/11/13 | 3,310 | 3,325 | 3,285 | 3,295 | 102,700 |
| 2025/11/12 | 3,270 | 3,325 | 3,270 | 3,295 | 80,500 |
| 2025/11/11 | 3,285 | 3,290 | 3,230 | 3,255 | 71,800 |
| 2025/11/10 | 3,265 | 3,295 | 3,260 | 3,280 | 86,800 |
| 2025/11/07 | 3,255 | 3,300 | 3,235 | 3,265 | 143,000 |
| 2025/11/06 | 3,440 | 3,450 | 3,250 | 3,275 | 265,900 |
| 2025/11/05 | 3,200 | 3,275 | 3,090 | 3,240 | 391,000 |
| 2025/11/04 | 3,120 | 3,215 | 3,105 | 3,215 | 184,800 |
| 2025/10/31 | 3,130 | 3,140 | 3,095 | 3,120 | 114,100 |
| 2025/10/30 | 3,115 | 3,155 | 3,095 | 3,135 | 367,500 |
| 2025/10/29 | 3,165 | 3,200 | 3,100 | 3,100 | 89,300 |
| 2025/10/28 | 3,235 | 3,235 | 3,145 | 3,155 | 90,100 |
| 2025/10/27 | 3,215 | 3,250 | 3,205 | 3,250 | 106,800 |
| 2025/10/24 | 3,190 | 3,220 | 3,185 | 3,185 | 83,700 |
| 2025/10/23 | 3,140 | 3,190 | 3,120 | 3,190 | 75,800 |
| 2025/10/22 | 3,130 | 3,170 | 3,105 | 3,155 | 101,600 |
| 2025/10/21 | 3,110 | 3,135 | 3,100 | 3,105 | 94,300 |
| 2025/10/20 | 3,090 | 3,105 | 3,070 | 3,090 | 110,400 |
| 2025/10/17 | 3,050 | 3,065 | 3,035 | 3,035 | 76,000 |
| 2025/10/16 | 3,050 | 3,100 | 3,050 | 3,075 | 96,600 |
| 2025/10/15 | 3,005 | 3,055 | 3,000 | 3,050 | 109,600 |
| 2025/10/14 | 2,942 | 3,010 | 2,940 | 2,970 | 226,400 |
| 2025/10/10 | 3,050 | 3,075 | 3,000 | 3,000 | 187,400 |
| 2025/10/09 | 3,100 | 3,135 | 3,080 | 3,105 | 205,400 |
| 2025/10/08 | 3,165 | 3,180 | 3,105 | 3,105 | 148,000 |
| 2025/10/07 | 3,130 | 3,185 | 3,130 | 3,185 | 138,100 |
| 2025/10/06 | 3,165 | 3,170 | 3,100 | 3,120 | 165,900 |
| 2025/10/03 | 3,090 | 3,120 | 3,070 | 3,095 | 197,000 |
| 2025/10/02 | 3,100 | 3,130 | 3,055 | 3,100 | 198,900 |
| 2025/10/01 | 3,170 | 3,175 | 3,105 | 3,130 | 165,900 |
| 2025/09/30 | 3,250 | 3,255 | 3,175 | 3,215 | 118,500 |
| 2025/09/29 | 3,285 | 3,290 | 3,255 | 3,265 | 147,700 |
| 2025/09/26 | 3,340 | 3,370 | 3,325 | 3,365 | 265,600 |
| 2025/09/25 | 3,345 | 3,350 | 3,310 | 3,325 | 140,800 |
| 2025/09/24 | 3,300 | 3,320 | 3,280 | 3,315 | 155,600 |
| 2025/09/22 | 3,290 | 3,310 | 3,280 | 3,290 | 152,200 |
| 2025/09/19 | 3,265 | 3,310 | 3,230 | 3,275 | 269,700 |
| 2025/09/18 | 3,245 | 3,270 | 3,210 | 3,250 | 178,500 |
| 2025/09/17 | 3,220 | 3,230 | 3,170 | 3,200 | 81,800 |
| 2025/09/16 | 3,205 | 3,230 | 3,195 | 3,220 | 104,800 |
| 2025/09/12 | 3,210 | 3,230 | 3,190 | 3,195 | 103,700 |
| 2025/09/11 | 3,225 | 3,225 | 3,170 | 3,195 | 132,800 |
| 2025/09/10 | 3,265 | 3,280 | 3,230 | 3,240 | 142,300 |
| 2025/09/09 | 3,290 | 3,290 | 3,230 | 3,255 | 145,300 |
| 2025/09/08 | 3,230 | 3,245 | 3,190 | 3,245 | 152,200 |
| 2025/09/05 | 3,170 | 3,200 | 3,135 | 3,200 | 209,000 |
| 2025/09/04 | 3,210 | 3,225 | 3,190 | 3,200 | 110,500 |
| 2025/09/03 | 3,165 | 3,230 | 3,160 | 3,205 | 202,100 |
| 2025/09/02 | 3,150 | 3,190 | 3,135 | 3,165 | 116,900 |
| 2025/09/01 | 3,150 | 3,170 | 3,120 | 3,135 | 83,700 |
| 2025/08/29 | 3,160 | 3,165 | 3,140 | 3,145 | 68,100 |
| 2025/08/28 | 3,165 | 3,205 | 3,160 | 3,170 | 121,000 |
| 2025/08/27 | 3,170 | 3,175 | 3,145 | 3,160 | 114,600 |
| 2025/08/26 | 3,190 | 3,195 | 3,145 | 3,170 | 96,300 |
| 2025/08/25 | 3,135 | 3,185 | 3,135 | 3,170 | 155,200 |
| 2025/08/22 | 3,125 | 3,125 | 3,095 | 3,110 | 72,000 |
| 2025/08/21 | 3,130 | 3,130 | 3,070 | 3,090 | 80,100 |
| 2025/08/20 | 3,115 | 3,130 | 3,105 | 3,125 | 89,500 |