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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/08/19 | 3,085 | 3,125 | 3,080 | 3,115 | 174,200 |
| 2025/08/18 | 3,005 | 3,080 | 3,000 | 3,080 | 140,500 |
| 2025/08/15 | 3,035 | 3,040 | 2,989 | 3,025 | 140,800 |
| 2025/08/14 | 3,030 | 3,045 | 3,010 | 3,020 | 108,600 |
| 2025/08/13 | 3,035 | 3,065 | 3,020 | 3,045 | 146,100 |
| 2025/08/12 | 3,020 | 3,045 | 3,005 | 3,030 | 153,300 |
| 2025/08/08 | 2,965 | 3,010 | 2,965 | 3,000 | 179,000 |
| 2025/08/07 | 2,966 | 2,989 | 2,955 | 2,973 | 133,000 |
| 2025/08/06 | 2,965 | 2,975 | 2,941 | 2,960 | 225,200 |
| 2025/08/05 | 2,924 | 2,949 | 2,901 | 2,947 | 178,800 |
| 2025/08/04 | 2,852 | 2,911 | 2,835 | 2,900 | 414,600 |
| 2025/08/01 | 3,075 | 3,095 | 2,817 | 2,896 | 490,600 |
| 2025/07/31 | 3,050 | 3,080 | 3,035 | 3,035 | 135,200 |
| 2025/07/30 | 3,045 | 3,095 | 3,040 | 3,065 | 156,400 |
| 2025/07/29 | 3,000 | 3,030 | 2,991 | 3,025 | 107,800 |
| 2025/07/28 | 3,005 | 3,030 | 2,989 | 2,994 | 147,100 |
| 2025/07/25 | 3,030 | 3,035 | 3,005 | 3,010 | 86,900 |
| 2025/07/24 | 3,050 | 3,060 | 3,030 | 3,045 | 107,600 |
| 2025/07/23 | 2,988 | 3,070 | 2,963 | 3,030 | 239,400 |
| 2025/07/22 | 2,950 | 2,986 | 2,939 | 2,942 | 146,400 |
| 2025/07/18 | 2,975 | 2,978 | 2,944 | 2,948 | 113,300 |
| 2025/07/17 | 2,974 | 2,987 | 2,960 | 2,969 | 92,400 |
| 2025/07/16 | 2,977 | 2,981 | 2,954 | 2,980 | 93,000 |
| 2025/07/15 | 2,967 | 2,989 | 2,955 | 2,982 | 100,400 |
| 2025/07/14 | 2,980 | 2,982 | 2,948 | 2,967 | 99,200 |
| 2025/07/11 | 2,911 | 2,969 | 2,909 | 2,964 | 213,500 |
| 2025/07/10 | 2,879 | 2,889 | 2,866 | 2,889 | 169,500 |
| 2025/07/09 | 2,851 | 2,896 | 2,839 | 2,879 | 160,100 |
| 2025/07/08 | 2,796 | 2,866 | 2,796 | 2,831 | 224,100 |
| 2025/07/07 | 2,834 | 2,837 | 2,792 | 2,796 | 169,800 |
| 2025/07/04 | 2,821 | 2,835 | 2,807 | 2,834 | 106,200 |
| 2025/07/03 | 2,787 | 2,831 | 2,786 | 2,820 | 128,000 |
| 2025/07/02 | 2,766 | 2,797 | 2,766 | 2,786 | 99,100 |
| 2025/07/01 | 2,780 | 2,798 | 2,772 | 2,787 | 126,500 |
| 2025/06/30 | 2,820 | 2,820 | 2,793 | 2,793 | 109,800 |
| 2025/06/27 | 2,777 | 2,801 | 2,773 | 2,801 | 145,100 |
| 2025/06/26 | 2,737 | 2,772 | 2,736 | 2,765 | 123,000 |
| 2025/06/25 | 2,719 | 2,739 | 2,712 | 2,737 | 86,000 |
| 2025/06/24 | 2,720 | 2,731 | 2,705 | 2,729 | 102,000 |
| 2025/06/23 | 2,719 | 2,719 | 2,698 | 2,701 | 100,100 |
| 2025/06/20 | 2,734 | 2,750 | 2,722 | 2,723 | 220,400 |
| 2025/06/19 | 2,730 | 2,739 | 2,714 | 2,734 | 58,100 |
| 2025/06/18 | 2,713 | 2,740 | 2,713 | 2,740 | 92,500 |
| 2025/06/17 | 2,706 | 2,726 | 2,697 | 2,719 | 98,800 |
| 2025/06/16 | 2,719 | 2,731 | 2,707 | 2,707 | 112,900 |
| 2025/06/13 | 2,726 | 2,735 | 2,699 | 2,713 | 186,000 |
| 2025/06/12 | 2,768 | 2,780 | 2,733 | 2,740 | 121,800 |
| 2025/06/11 | 2,760 | 2,779 | 2,740 | 2,768 | 145,300 |
| 2025/06/10 | 2,750 | 2,764 | 2,743 | 2,744 | 120,800 |
| 2025/06/09 | 2,775 | 2,780 | 2,734 | 2,745 | 140,500 |
| 2025/06/06 | 2,775 | 2,798 | 2,772 | 2,772 | 94,600 |
| 2025/06/05 | 2,802 | 2,803 | 2,763 | 2,771 | 130,400 |
| 2025/06/04 | 2,815 | 2,825 | 2,796 | 2,822 | 100,600 |
| 2025/06/03 | 2,785 | 2,816 | 2,769 | 2,805 | 222,400 |
| 2025/06/02 | 2,811 | 2,811 | 2,765 | 2,770 | 142,200 |
| 2025/05/30 | 2,782 | 2,823 | 2,777 | 2,821 | 186,100 |
| 2025/05/29 | 2,795 | 2,811 | 2,785 | 2,799 | 133,100 |
| 2025/05/28 | 2,798 | 2,810 | 2,780 | 2,780 | 199,600 |
| 2025/05/27 | 2,760 | 2,784 | 2,756 | 2,772 | 95,400 |
| 2025/05/26 | 2,790 | 2,790 | 2,760 | 2,760 | 92,200 |
| 2025/05/23 | 2,784 | 2,802 | 2,775 | 2,780 | 95,800 |
| 2025/05/22 | 2,790 | 2,794 | 2,760 | 2,769 | 137,100 |
| 2025/05/21 | 2,814 | 2,824 | 2,795 | 2,799 | 98,700 |
| 2025/05/20 | 2,818 | 2,831 | 2,790 | 2,796 | 164,600 |
| 2025/05/19 | 2,792 | 2,835 | 2,789 | 2,813 | 113,800 |
| 2025/05/16 | 2,802 | 2,849 | 2,796 | 2,809 | 183,500 |
| 2025/05/15 | 2,800 | 2,819 | 2,772 | 2,802 | 185,200 |
| 2025/05/14 | 2,840 | 2,849 | 2,807 | 2,821 | 179,900 |
| 2025/05/13 | 2,870 | 2,881 | 2,839 | 2,850 | 235,000 |
| 2025/05/12 | 2,828 | 2,855 | 2,778 | 2,825 | 423,800 |
| 2025/05/09 | 2,938 | 2,960 | 2,812 | 2,839 | 305,000 |
| 2025/05/08 | 2,915 | 2,938 | 2,887 | 2,932 | 168,100 |
| 2025/05/07 | 2,930 | 2,938 | 2,911 | 2,929 | 173,600 |
| 2025/05/02 | 2,936 | 2,947 | 2,924 | 2,940 | 160,700 |
| 2025/05/01 | 2,928 | 2,939 | 2,912 | 2,922 | 145,700 |
| 2025/04/30 | 2,933 | 2,938 | 2,911 | 2,929 | 160,100 |
| 2025/04/28 | 2,900 | 2,925 | 2,900 | 2,915 | 218,700 |
| 2025/04/25 | 2,841 | 2,879 | 2,835 | 2,879 | 260,200 |
| 2025/04/24 | 2,834 | 2,866 | 2,822 | 2,822 | 152,600 |
| 2025/04/23 | 2,827 | 2,834 | 2,805 | 2,812 | 182,700 |
| 2025/04/22 | 2,780 | 2,782 | 2,761 | 2,777 | 110,900 |
| 2025/04/21 | 2,825 | 2,835 | 2,776 | 2,780 | 116,800 |
| 2025/04/18 | 2,795 | 2,835 | 2,779 | 2,830 | 202,300 |
| 2025/04/17 | 2,700 | 2,754 | 2,695 | 2,748 | 209,900 |
| 2025/04/16 | 2,725 | 2,754 | 2,722 | 2,749 | 242,900 |
| 2025/04/15 | 2,760 | 2,772 | 2,738 | 2,740 | 307,800 |