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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 2,758 | 2,772 | 2,736 | 2,736 | 178,900 |
| 2025/04/11 | 2,725 | 2,768 | 2,675 | 2,763 | 237,400 |
| 2025/04/10 | 2,900 | 2,900 | 2,806 | 2,830 | 242,400 |
| 2025/04/09 | 2,700 | 2,702 | 2,634 | 2,664 | 252,200 |
| 2025/04/08 | 2,677 | 2,823 | 2,677 | 2,781 | 300,100 |
| 2025/04/07 | 2,500 | 2,678 | 2,480 | 2,628 | 417,000 |
| 2025/04/04 | 2,891 | 2,891 | 2,725 | 2,796 | 351,700 |
| 2025/04/03 | 2,938 | 2,990 | 2,905 | 2,941 | 271,700 |
| 2025/04/02 | 3,100 | 3,100 | 3,030 | 3,070 | 159,400 |
| 2025/04/01 | 3,110 | 3,130 | 3,050 | 3,085 | 164,200 |
| 2025/03/31 | 3,145 | 3,145 | 3,055 | 3,105 | 277,900 |
| 2025/03/28 | 3,140 | 3,185 | 3,110 | 3,175 | 373,300 |
| 2025/03/27 | 3,255 | 3,275 | 3,225 | 3,260 | 424,400 |
| 2025/03/26 | 3,280 | 3,300 | 3,260 | 3,295 | 161,500 |
| 2025/03/25 | 3,320 | 3,320 | 3,270 | 3,270 | 168,400 |
| 2025/03/24 | 3,345 | 3,345 | 3,270 | 3,280 | 201,200 |
| 2025/03/21 | 3,300 | 3,350 | 3,295 | 3,330 | 208,500 |
| 2025/03/19 | 3,255 | 3,305 | 3,250 | 3,300 | 169,500 |
| 2025/03/18 | 3,265 | 3,290 | 3,255 | 3,270 | 129,400 |
| 2025/03/17 | 3,250 | 3,260 | 3,225 | 3,255 | 120,900 |
| 2025/03/14 | 3,195 | 3,240 | 3,185 | 3,230 | 139,700 |
| 2025/03/13 | 3,185 | 3,215 | 3,185 | 3,195 | 133,800 |
| 2025/03/12 | 3,170 | 3,205 | 3,165 | 3,185 | 156,200 |
| 2025/03/11 | 3,235 | 3,235 | 3,135 | 3,185 | 324,700 |
| 2025/03/10 | 3,290 | 3,290 | 3,255 | 3,260 | 190,200 |
| 2025/03/07 | 3,210 | 3,275 | 3,185 | 3,275 | 141,800 |
| 2025/03/06 | 3,185 | 3,245 | 3,175 | 3,245 | 170,400 |
| 2025/03/05 | 3,195 | 3,220 | 3,165 | 3,165 | 158,000 |
| 2025/03/04 | 3,175 | 3,190 | 3,145 | 3,180 | 141,700 |
| 2025/03/03 | 3,190 | 3,205 | 3,165 | 3,200 | 164,500 |
| 2025/02/28 | 3,200 | 3,225 | 3,105 | 3,140 | 401,800 |
| 2025/02/27 | 3,110 | 3,215 | 3,105 | 3,210 | 172,400 |
| 2025/02/26 | 3,080 | 3,090 | 3,050 | 3,085 | 144,000 |
| 2025/02/25 | 3,070 | 3,105 | 3,060 | 3,095 | 167,700 |
| 2025/02/21 | 3,120 | 3,130 | 3,065 | 3,065 | 317,000 |
| 2025/02/20 | 3,175 | 3,190 | 3,140 | 3,160 | 148,400 |
| 2025/02/19 | 3,260 | 3,270 | 3,195 | 3,205 | 136,900 |
| 2025/02/18 | 3,255 | 3,280 | 3,250 | 3,260 | 91,900 |
| 2025/02/17 | 3,290 | 3,325 | 3,280 | 3,295 | 135,100 |
| 2025/02/14 | 3,290 | 3,300 | 3,250 | 3,270 | 142,200 |
| 2025/02/13 | 3,215 | 3,285 | 3,190 | 3,265 | 256,600 |
| 2025/02/12 | 3,095 | 3,175 | 3,070 | 3,170 | 347,900 |
| 2025/02/10 | 3,020 | 3,040 | 3,005 | 3,025 | 146,200 |
| 2025/02/07 | 3,050 | 3,055 | 3,020 | 3,020 | 198,100 |
| 2025/02/06 | 3,065 | 3,120 | 3,045 | 3,070 | 248,500 |
| 2025/02/05 | 3,050 | 3,145 | 3,035 | 3,045 | 381,800 |
| 2025/02/04 | 3,040 | 3,085 | 3,040 | 3,045 | 156,700 |
| 2025/02/03 | 3,085 | 3,085 | 3,030 | 3,030 | 268,900 |
| 2025/01/31 | 3,095 | 3,125 | 3,085 | 3,105 | 266,600 |
| 2025/01/30 | 3,130 | 3,145 | 3,110 | 3,135 | 102,600 |
| 2025/01/29 | 3,085 | 3,105 | 3,075 | 3,095 | 151,900 |
| 2025/01/28 | 3,100 | 3,105 | 3,075 | 3,085 | 117,800 |
| 2025/01/27 | 3,115 | 3,130 | 3,075 | 3,095 | 179,400 |
| 2025/01/24 | 3,175 | 3,175 | 3,105 | 3,105 | 150,800 |
| 2025/01/23 | 3,170 | 3,180 | 3,140 | 3,170 | 111,600 |
| 2025/01/22 | 3,155 | 3,185 | 3,155 | 3,180 | 100,700 |
| 2025/01/21 | 3,155 | 3,185 | 3,100 | 3,130 | 140,900 |
| 2025/01/20 | 3,160 | 3,165 | 3,125 | 3,130 | 121,500 |
| 2025/01/17 | 3,160 | 3,175 | 3,110 | 3,125 | 135,400 |
| 2025/01/16 | 3,200 | 3,210 | 3,170 | 3,195 | 174,400 |
| 2025/01/15 | 3,180 | 3,235 | 3,170 | 3,225 | 250,300 |
| 2025/01/14 | 3,145 | 3,160 | 3,105 | 3,135 | 167,400 |
| 2025/01/10 | 3,150 | 3,175 | 3,140 | 3,170 | 105,300 |
| 2025/01/09 | 3,205 | 3,210 | 3,155 | 3,170 | 162,800 |
| 2025/01/08 | 3,180 | 3,230 | 3,180 | 3,215 | 144,200 |
| 2025/01/07 | 3,225 | 3,250 | 3,180 | 3,180 | 208,100 |
| 2025/01/06 | 3,215 | 3,225 | 3,165 | 3,195 | 211,100 |
| 2024/12/30 | 3,200 | 3,205 | 3,165 | 3,195 | 151,400 |
| 2024/12/27 | 3,120 | 3,175 | 3,100 | 3,175 | 139,100 |
| 2024/12/26 | 3,075 | 3,095 | 3,050 | 3,090 | 122,400 |
| 2024/12/25 | 3,095 | 3,095 | 3,010 | 3,055 | 169,000 |
| 2024/12/24 | 3,115 | 3,115 | 3,050 | 3,085 | 153,500 |
| 2024/12/23 | 3,175 | 3,185 | 3,095 | 3,115 | 185,100 |
| 2024/12/20 | 3,180 | 3,230 | 3,150 | 3,155 | 278,100 |
| 2024/12/19 | 3,135 | 3,160 | 3,115 | 3,140 | 194,400 |
| 2024/12/18 | 3,180 | 3,240 | 3,170 | 3,190 | 225,500 |
| 2024/12/17 | 3,165 | 3,215 | 3,155 | 3,155 | 187,700 |
| 2024/12/16 | 3,135 | 3,160 | 3,130 | 3,140 | 104,700 |
| 2024/12/13 | 3,100 | 3,130 | 3,095 | 3,120 | 130,200 |
| 2024/12/12 | 3,130 | 3,175 | 3,130 | 3,155 | 191,300 |
| 2024/12/11 | 3,105 | 3,130 | 3,095 | 3,105 | 85,300 |
| 2024/12/10 | 3,105 | 3,140 | 3,090 | 3,110 | 144,300 |
| 2024/12/09 | 3,075 | 3,135 | 3,065 | 3,085 | 188,600 |
| 2024/12/06 | 3,040 | 3,050 | 2,997 | 3,020 | 276,700 |
| 2024/12/05 | 3,050 | 3,095 | 3,030 | 3,060 | 138,800 |
| 2024/12/04 | 3,025 | 3,040 | 3,005 | 3,020 | 88,500 |
| 2024/12/03 | 2,991 | 3,055 | 2,976 | 3,045 | 174,900 |
| 2024/12/02 | 3,000 | 3,015 | 2,988 | 2,998 | 131,900 |
| 2024/11/29 | 2,975 | 2,996 | 2,974 | 2,983 | 105,900 |
| 2024/11/28 | 2,952 | 2,989 | 2,952 | 2,974 | 116,600 |
| 2024/11/27 | 2,980 | 2,987 | 2,919 | 2,960 | 133,700 |
| 2024/11/26 | 2,984 | 3,010 | 2,956 | 2,995 | 167,700 |
| 2024/11/25 | 3,050 | 3,050 | 2,988 | 2,988 | 239,400 |
| 2024/11/22 | 3,030 | 3,040 | 2,994 | 3,020 | 221,600 |
| 2024/11/21 | 3,060 | 3,060 | 3,030 | 3,060 | 130,500 |
| 2024/11/20 | 3,085 | 3,085 | 3,040 | 3,065 | 97,500 |
| 2024/11/19 | 3,065 | 3,090 | 3,055 | 3,085 | 93,700 |
| 2024/11/18 | 3,045 | 3,110 | 3,035 | 3,055 | 112,300 |
| 2024/11/15 | 3,065 | 3,070 | 3,010 | 3,045 | 163,100 |
| 2024/11/14 | 3,010 | 3,080 | 2,990 | 3,045 | 176,300 |
| 2024/11/13 | 3,060 | 3,075 | 2,978 | 3,010 | 330,700 |
| 2024/11/12 | 2,900 | 3,040 | 2,900 | 2,976 | 379,000 |
| 2024/11/11 | 2,777 | 2,914 | 2,770 | 2,870 | 373,900 |
| 2024/11/08 | 2,777 | 2,791 | 2,719 | 2,735 | 126,400 |
| 2024/11/07 | 2,727 | 2,777 | 2,688 | 2,764 | 241,000 |
| 2024/11/06 | 2,730 | 2,750 | 2,671 | 2,694 | 567,400 |
| 2024/11/05 | 2,865 | 2,865 | 2,836 | 2,852 | 727,800 |
| 2024/11/01 | 2,389 | 2,392 | 2,352 | 2,365 | 92,000 |
| 2024/10/31 | 2,379 | 2,416 | 2,378 | 2,397 | 95,800 |
| 2024/10/30 | 2,356 | 2,386 | 2,353 | 2,366 | 191,900 |
| 2024/10/29 | 2,350 | 2,370 | 2,339 | 2,367 | 83,800 |
| 2024/10/28 | 2,350 | 2,370 | 2,338 | 2,361 | 65,800 |
| 2024/10/25 | 2,339 | 2,352 | 2,313 | 2,338 | 91,800 |
| 2024/10/24 | 2,302 | 2,329 | 2,284 | 2,322 | 67,400 |
| 2024/10/23 | 2,335 | 2,361 | 2,320 | 2,328 | 69,100 |
| 2024/10/22 | 2,361 | 2,361 | 2,330 | 2,334 | 48,600 |
| 2024/10/21 | 2,373 | 2,385 | 2,365 | 2,370 | 48,900 |
| 2024/10/18 | 2,361 | 2,369 | 2,346 | 2,361 | 37,700 |
| 2024/10/17 | 2,379 | 2,380 | 2,355 | 2,360 | 32,900 |
| 2024/10/16 | 2,381 | 2,410 | 2,354 | 2,378 | 66,700 |
| 2024/10/15 | 2,396 | 2,402 | 2,372 | 2,386 | 63,500 |
| 2024/10/11 | 2,409 | 2,409 | 2,383 | 2,389 | 38,800 |
| 2024/10/10 | 2,410 | 2,415 | 2,394 | 2,411 | 44,500 |
| 2024/10/09 | 2,373 | 2,408 | 2,373 | 2,391 | 61,400 |
| 2024/10/08 | 2,371 | 2,384 | 2,358 | 2,373 | 42,200 |
| 2024/10/07 | 2,414 | 2,418 | 2,385 | 2,395 | 79,400 |
| 2024/10/04 | 2,377 | 2,386 | 2,369 | 2,375 | 58,000 |
| 2024/10/03 | 2,419 | 2,419 | 2,377 | 2,379 | 64,600 |
| 2024/10/02 | 2,382 | 2,412 | 2,359 | 2,369 | 75,200 |
| 2024/10/01 | 2,389 | 2,402 | 2,354 | 2,394 | 81,700 |
| 2024/09/30 | 2,350 | 2,399 | 2,347 | 2,380 | 135,900 |
| 2024/09/27 | 2,458 | 2,463 | 2,421 | 2,449 | 110,000 |
| 2024/09/26 | 2,489 | 2,495 | 2,466 | 2,492 | 182,800 |
| 2024/09/25 | 2,460 | 2,471 | 2,436 | 2,462 | 115,800 |
| 2024/09/24 | 2,497 | 2,498 | 2,458 | 2,458 | 117,100 |
| 2024/09/20 | 2,428 | 2,458 | 2,423 | 2,424 | 152,000 |
| 2024/09/19 | 2,403 | 2,411 | 2,387 | 2,397 | 62,800 |
| 2024/09/18 | 2,379 | 2,385 | 2,353 | 2,372 | 47,200 |
| 2024/09/17 | 2,366 | 2,373 | 2,337 | 2,360 | 72,100 |
| 2024/09/13 | 2,350 | 2,361 | 2,344 | 2,350 | 72,700 |
| 2024/09/12 | 2,391 | 2,397 | 2,350 | 2,369 | 57,500 |
| 2024/09/11 | 2,410 | 2,413 | 2,314 | 2,328 | 141,800 |
| 2024/09/10 | 2,374 | 2,399 | 2,354 | 2,397 | 110,200 |
| 2024/09/09 | 2,320 | 2,386 | 2,311 | 2,374 | 144,700 |
| 2024/09/06 | 2,355 | 2,372 | 2,348 | 2,361 | 43,200 |
| 2024/09/05 | 2,323 | 2,382 | 2,321 | 2,355 | 76,700 |
| 2024/09/04 | 2,321 | 2,350 | 2,317 | 2,320 | 76,600 |
| 2024/09/03 | 2,350 | 2,368 | 2,344 | 2,368 | 49,500 |
| 2024/09/02 | 2,350 | 2,357 | 2,320 | 2,328 | 53,200 |
| 2024/08/30 | 2,306 | 2,337 | 2,306 | 2,324 | 86,600 |
| 2024/08/29 | 2,319 | 2,345 | 2,293 | 2,303 | 153,300 |
| 2024/08/28 | 2,275 | 2,317 | 2,275 | 2,317 | 61,200 |
| 2024/08/27 | 2,283 | 2,296 | 2,267 | 2,284 | 42,900 |
| 2024/08/26 | 2,278 | 2,296 | 2,245 | 2,267 | 82,900 |
| 2024/08/23 | 2,260 | 2,294 | 2,260 | 2,286 | 39,400 |
| 2024/08/22 | 2,278 | 2,278 | 2,234 | 2,257 | 50,300 |
| 2024/08/21 | 2,246 | 2,270 | 2,246 | 2,256 | 61,200 |
| 2024/08/20 | 2,280 | 2,280 | 2,244 | 2,271 | 66,700 |
| 2024/08/19 | 2,261 | 2,285 | 2,232 | 2,242 | 76,500 |