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 |
---|---|---|---|---|---|
2024/03/28 | 2,225 | 2,231 | 2,184 | 2,195 | 98,800 |
2024/03/27 | 2,256 | 2,277 | 2,241 | 2,261 | 184,600 |
2024/03/26 | 2,236 | 2,243 | 2,215 | 2,225 | 139,700 |
2024/03/25 | 2,231 | 2,255 | 2,230 | 2,237 | 137,400 |
2024/03/22 | 2,230 | 2,248 | 2,227 | 2,245 | 109,100 |
2024/03/21 | 2,214 | 2,229 | 2,200 | 2,218 | 160,500 |
2024/03/19 | 2,152 | 2,198 | 2,152 | 2,189 | 88,800 |
2024/03/18 | 2,160 | 2,177 | 2,155 | 2,155 | 85,600 |
2024/03/15 | 2,114 | 2,143 | 2,110 | 2,133 | 105,300 |
2024/03/14 | 2,089 | 2,125 | 2,081 | 2,125 | 148,200 |
2024/03/13 | 2,100 | 2,117 | 2,060 | 2,077 | 77,800 |
2024/03/12 | 2,060 | 2,086 | 2,056 | 2,084 | 84,400 |
2024/03/11 | 2,095 | 2,105 | 2,055 | 2,081 | 104,000 |
2024/03/08 | 2,091 | 2,134 | 2,080 | 2,122 | 115,700 |
2024/03/07 | 2,160 | 2,162 | 2,110 | 2,115 | 99,300 |
2024/03/06 | 2,105 | 2,153 | 2,105 | 2,137 | 121,800 |
2024/03/05 | 2,116 | 2,116 | 2,085 | 2,103 | 87,800 |
2024/03/04 | 2,109 | 2,113 | 2,085 | 2,106 | 104,700 |
2024/03/01 | 2,126 | 2,132 | 2,108 | 2,119 | 106,100 |
2024/02/29 | 2,109 | 2,131 | 2,084 | 2,117 | 153,300 |
2024/02/28 | 2,120 | 2,138 | 2,103 | 2,110 | 112,400 |
2024/02/27 | 2,120 | 2,145 | 2,114 | 2,126 | 78,900 |
2024/02/26 | 2,130 | 2,136 | 2,113 | 2,123 | 84,700 |
2024/02/22 | 2,119 | 2,141 | 2,119 | 2,131 | 70,900 |
2024/02/21 | 2,130 | 2,145 | 2,108 | 2,119 | 116,100 |
2024/02/20 | 2,100 | 2,131 | 2,094 | 2,116 | 133,800 |
2024/02/19 | 2,080 | 2,100 | 2,076 | 2,100 | 72,300 |
2024/02/16 | 2,087 | 2,098 | 2,069 | 2,086 | 78,900 |
2024/02/15 | 2,111 | 2,111 | 2,040 | 2,063 | 129,900 |
2024/02/14 | 2,094 | 2,105 | 2,069 | 2,092 | 119,100 |
2024/02/13 | 2,055 | 2,098 | 2,043 | 2,098 | 158,900 |
2024/02/09 | 2,060 | 2,064 | 2,037 | 2,040 | 138,000 |
2024/02/08 | 2,091 | 2,091 | 2,063 | 2,081 | 96,700 |
2024/02/07 | 2,079 | 2,117 | 2,079 | 2,090 | 217,000 |
2024/02/06 | 2,151 | 2,152 | 2,052 | 2,077 | 463,600 |
2024/02/05 | 2,094 | 2,193 | 2,052 | 2,180 | 942,100 |
2024/02/02 | 1,957 | 1,984 | 1,941 | 1,979 | 312,100 |
2024/02/01 | 1,925 | 1,957 | 1,920 | 1,948 | 157,800 |
2024/01/31 | 1,920 | 1,932 | 1,913 | 1,931 | 115,800 |
2024/01/30 | 1,930 | 1,930 | 1,915 | 1,920 | 112,700 |
2024/01/29 | 1,910 | 1,941 | 1,910 | 1,935 | 91,300 |
2024/01/26 | 1,927 | 1,927 | 1,899 | 1,902 | 147,500 |
2024/01/25 | 1,928 | 1,934 | 1,920 | 1,928 | 107,400 |
2024/01/24 | 1,941 | 1,947 | 1,924 | 1,929 | 191,700 |
2024/01/23 | 1,942 | 1,961 | 1,935 | 1,942 | 167,500 |
2024/01/22 | 1,905 | 1,946 | 1,905 | 1,944 | 181,200 |
2024/01/19 | 1,895 | 1,895 | 1,877 | 1,887 | 107,900 |
2024/01/18 | 1,860 | 1,893 | 1,860 | 1,880 | 88,200 |
2024/01/17 | 1,871 | 1,894 | 1,861 | 1,861 | 137,000 |
2024/01/16 | 1,863 | 1,870 | 1,855 | 1,862 | 91,000 |
2024/01/15 | 1,850 | 1,869 | 1,848 | 1,862 | 91,100 |
2024/01/12 | 1,853 | 1,862 | 1,835 | 1,840 | 115,100 |
2024/01/11 | 1,859 | 1,875 | 1,850 | 1,850 | 109,700 |
2024/01/10 | 1,823 | 1,844 | 1,821 | 1,840 | 130,100 |
2024/01/09 | 1,824 | 1,837 | 1,810 | 1,819 | 109,300 |
2024/01/05 | 1,802 | 1,809 | 1,791 | 1,806 | 165,700 |
2024/01/04 | 1,745 | 1,792 | 1,733 | 1,792 | 139,500 |
2023/12/29 | 1,747 | 1,750 | 1,730 | 1,740 | 102,000 |
2023/12/28 | 1,718 | 1,737 | 1,715 | 1,736 | 109,800 |
2023/12/27 | 1,714 | 1,722 | 1,708 | 1,712 | 116,000 |
2023/12/26 | 1,715 | 1,723 | 1,707 | 1,712 | 123,700 |
2023/12/25 | 1,728 | 1,734 | 1,716 | 1,716 | 80,900 |
2023/12/22 | 1,716 | 1,730 | 1,713 | 1,726 | 87,800 |
2023/12/21 | 1,716 | 1,721 | 1,710 | 1,713 | 132,400 |
2023/12/20 | 1,712 | 1,737 | 1,712 | 1,730 | 150,600 |
2023/12/19 | 1,729 | 1,729 | 1,697 | 1,710 | 173,400 |
2023/12/18 | 1,720 | 1,731 | 1,696 | 1,722 | 177,400 |
2023/12/15 | 1,743 | 1,750 | 1,727 | 1,742 | 353,600 |
2023/12/14 | 1,756 | 1,765 | 1,730 | 1,733 | 175,700 |
2023/12/13 | 1,780 | 1,784 | 1,759 | 1,771 | 174,200 |
2023/12/12 | 1,780 | 1,787 | 1,774 | 1,778 | 90,100 |
2023/12/11 | 1,763 | 1,772 | 1,748 | 1,772 | 147,600 |
2023/12/08 | 1,774 | 1,779 | 1,730 | 1,737 | 240,200 |
2023/12/07 | 1,794 | 1,803 | 1,771 | 1,783 | 131,800 |
2023/12/06 | 1,792 | 1,808 | 1,792 | 1,803 | 221,500 |
2023/12/05 | 1,800 | 1,808 | 1,792 | 1,794 | 94,200 |
2023/12/04 | 1,821 | 1,821 | 1,792 | 1,801 | 100,700 |
2023/12/01 | 1,830 | 1,842 | 1,830 | 1,836 | 125,200 |
2023/11/30 | 1,827 | 1,836 | 1,814 | 1,828 | 179,500 |
2023/11/29 | 1,841 | 1,846 | 1,827 | 1,829 | 128,500 |
2023/11/28 | 1,844 | 1,849 | 1,831 | 1,846 | 88,400 |
2023/11/27 | 1,849 | 1,855 | 1,831 | 1,835 | 164,300 |
2023/11/24 | 1,840 | 1,850 | 1,835 | 1,849 | 144,600 |
2023/11/22 | 1,800 | 1,833 | 1,795 | 1,827 | 242,100 |
2023/11/21 | 1,780 | 1,814 | 1,768 | 1,806 | 260,800 |
2023/11/20 | 1,831 | 1,850 | 1,792 | 1,792 | 217,900 |
2023/11/17 | 1,803 | 1,832 | 1,796 | 1,831 | 95,100 |
2023/11/16 | 1,811 | 1,823 | 1,801 | 1,806 | 125,100 |
2023/11/15 | 1,820 | 1,825 | 1,803 | 1,809 | 77,300 |
2023/11/14 | 1,825 | 1,825 | 1,801 | 1,806 | 74,400 |
2023/11/13 | 1,820 | 1,826 | 1,798 | 1,802 | 84,000 |
2023/11/10 | 1,785 | 1,820 | 1,776 | 1,815 | 195,800 |
2023/11/09 | 1,796 | 1,814 | 1,794 | 1,809 | 112,900 |
2023/11/08 | 1,842 | 1,847 | 1,779 | 1,795 | 136,300 |
2023/11/07 | 1,868 | 1,885 | 1,841 | 1,841 | 168,800 |
2023/11/06 | 1,900 | 1,922 | 1,870 | 1,876 | 447,800 |
2023/11/02 | 1,850 | 1,853 | 1,797 | 1,808 | 317,800 |
2023/11/01 | 1,814 | 1,818 | 1,799 | 1,810 | 217,200 |
2023/10/31 | 1,798 | 1,798 | 1,748 | 1,780 | 192,100 |
2023/10/30 | 1,800 | 1,807 | 1,753 | 1,774 | 256,200 |
2023/10/27 | 1,801 | 1,833 | 1,800 | 1,823 | 233,800 |
2023/10/26 | 1,766 | 1,783 | 1,764 | 1,780 | 218,300 |
2023/10/25 | 1,767 | 1,777 | 1,756 | 1,761 | 195,400 |
2023/10/24 | 1,755 | 1,759 | 1,709 | 1,750 | 152,400 |
2023/10/23 | 1,768 | 1,785 | 1,751 | 1,751 | 90,100 |
2023/10/20 | 1,766 | 1,782 | 1,753 | 1,768 | 97,100 |
2023/10/19 | 1,780 | 1,787 | 1,763 | 1,770 | 55,000 |
2023/10/18 | 1,793 | 1,804 | 1,777 | 1,802 | 141,800 |
2023/10/17 | 1,798 | 1,801 | 1,761 | 1,775 | 114,600 |
2023/10/16 | 1,805 | 1,808 | 1,767 | 1,775 | 172,200 |
2023/10/13 | 1,817 | 1,839 | 1,812 | 1,819 | 260,500 |
2023/10/12 | 1,834 | 1,845 | 1,820 | 1,833 | 112,400 |
2023/10/11 | 1,843 | 1,843 | 1,822 | 1,825 | 132,000 |
2023/10/10 | 1,818 | 1,844 | 1,807 | 1,838 | 241,100 |
2023/10/06 | 1,772 | 1,799 | 1,764 | 1,784 | 233,700 |
2023/10/05 | 1,774 | 1,782 | 1,742 | 1,779 | 273,100 |
2023/10/04 | 1,779 | 1,779 | 1,720 | 1,720 | 294,000 |
2023/10/03 | 1,898 | 1,898 | 1,816 | 1,816 | 246,700 |
2023/10/02 | 1,919 | 1,931 | 1,882 | 1,886 | 203,300 |
2023/09/29 | 1,951 | 1,951 | 1,870 | 1,881 | 282,300 |
2023/09/28 | 1,955 | 1,967 | 1,938 | 1,953 | 199,400 |
2023/09/27 | 1,967 | 1,987 | 1,947 | 1,987 | 293,500 |
2023/09/26 | 1,988 | 1,995 | 1,966 | 1,981 | 182,000 |
2023/09/25 | 1,977 | 1,991 | 1,958 | 1,986 | 196,800 |
2023/09/22 | 1,949 | 1,955 | 1,925 | 1,940 | 289,200 |
2023/09/21 | 1,982 | 1,994 | 1,962 | 1,971 | 260,600 |
2023/09/20 | 2,000 | 2,009 | 1,957 | 1,958 | 361,900 |
2023/09/19 | 1,948 | 1,978 | 1,941 | 1,978 | 271,800 |
2023/09/15 | 1,965 | 1,980 | 1,931 | 1,937 | 454,300 |
2023/09/14 | 1,972 | 1,973 | 1,926 | 1,945 | 321,300 |
2023/09/13 | 1,983 | 1,988 | 1,954 | 1,964 | 137,800 |
2023/09/12 | 1,960 | 1,975 | 1,953 | 1,968 | 90,200 |
2023/09/11 | 1,970 | 1,975 | 1,946 | 1,952 | 102,500 |
2023/09/08 | 1,940 | 1,960 | 1,940 | 1,954 | 197,700 |
2023/09/07 | 1,982 | 1,997 | 1,965 | 1,965 | 145,000 |
2023/09/06 | 1,955 | 1,983 | 1,953 | 1,975 | 127,900 |
2023/09/05 | 1,969 | 1,969 | 1,932 | 1,946 | 198,500 |
2023/09/04 | 1,920 | 1,958 | 1,919 | 1,958 | 160,500 |
2023/09/01 | 1,923 | 1,923 | 1,901 | 1,917 | 132,100 |
2023/08/31 | 1,900 | 1,929 | 1,898 | 1,923 | 224,800 |
2023/08/30 | 1,877 | 1,905 | 1,866 | 1,903 | 183,600 |
2023/08/29 | 1,891 | 1,891 | 1,871 | 1,877 | 93,400 |
2023/08/28 | 1,884 | 1,888 | 1,872 | 1,885 | 149,100 |
2023/08/25 | 1,874 | 1,876 | 1,858 | 1,866 | 146,400 |
2023/08/24 | 1,902 | 1,903 | 1,879 | 1,879 | 155,100 |
2023/08/23 | 1,883 | 1,903 | 1,868 | 1,898 | 135,200 |
2023/08/22 | 1,884 | 1,914 | 1,880 | 1,909 | 81,300 |
2023/08/21 | 1,883 | 1,892 | 1,874 | 1,874 | 64,000 |
2023/08/18 | 1,900 | 1,903 | 1,868 | 1,877 | 64,100 |
2023/08/17 | 1,911 | 1,918 | 1,888 | 1,912 | 126,100 |
2023/08/16 | 1,916 | 1,926 | 1,909 | 1,911 | 68,100 |
2023/08/15 | 1,929 | 1,938 | 1,918 | 1,928 | 104,900 |
2023/08/14 | 1,923 | 1,953 | 1,898 | 1,909 | 157,100 |
2023/08/10 | 1,876 | 1,911 | 1,872 | 1,911 | 134,300 |
2023/08/09 | 1,900 | 1,900 | 1,858 | 1,860 | 112,500 |
2023/08/08 | 1,913 | 1,916 | 1,895 | 1,905 | 150,400 |
2023/08/07 | 1,873 | 1,922 | 1,825 | 1,909 | 469,200 |
2023/08/04 | 1,824 | 1,839 | 1,807 | 1,833 | 113,800 |
2023/08/03 | 1,845 | 1,845 | 1,818 | 1,828 | 137,500 |
2023/08/02 | 1,863 | 1,883 | 1,848 | 1,856 | 106,300 |
2023/08/01 | 1,862 | 1,874 | 1,851 | 1,874 | 96,800 |
2023/07/31 | 1,872 | 1,872 | 1,847 | 1,862 | 105,000 |
2023/07/28 | 1,823 | 1,857 | 1,810 | 1,832 | 199,900 |
2023/07/27 | 1,816 | 1,826 | 1,797 | 1,823 | 185,700 |
2023/07/26 | 1,850 | 1,850 | 1,815 | 1,819 | 170,900 |
2023/07/25 | 1,866 | 1,873 | 1,853 | 1,860 | 114,400 |
2023/07/24 | 1,860 | 1,876 | 1,858 | 1,866 | 108,000 |
2023/07/21 | 1,847 | 1,856 | 1,837 | 1,850 | 105,400 |
2023/07/20 | 1,858 | 1,871 | 1,843 | 1,845 | 119,800 |
2023/07/19 | 1,839 | 1,858 | 1,836 | 1,858 | 184,700 |
2023/07/18 | 1,756 | 1,817 | 1,756 | 1,817 | 213,300 |
2023/07/14 | 1,815 | 1,824 | 1,756 | 1,780 | 281,300 |
2023/07/13 | 1,838 | 1,840 | 1,807 | 1,819 | 161,200 |
2023/07/12 | 1,871 | 1,876 | 1,839 | 1,847 | 110,800 |
2023/07/11 | 1,896 | 1,898 | 1,862 | 1,869 | 142,000 |
2023/07/10 | 1,915 | 1,916 | 1,871 | 1,885 | 191,700 |
2023/07/07 | 1,909 | 1,914 | 1,876 | 1,890 | 136,400 |
2023/07/06 | 1,918 | 1,942 | 1,907 | 1,920 | 143,500 |
2023/07/05 | 1,916 | 1,921 | 1,893 | 1,919 | 157,900 |
2023/07/04 | 1,914 | 1,935 | 1,898 | 1,924 | 236,000 |
2023/07/03 | 1,885 | 1,897 | 1,879 | 1,881 | 115,100 |
2023/06/30 | 1,865 | 1,872 | 1,855 | 1,871 | 151,300 |
2023/06/29 | 1,880 | 1,892 | 1,864 | 1,873 | 99,200 |
2023/06/28 | 1,859 | 1,875 | 1,856 | 1,872 | 124,700 |
2023/06/27 | 1,850 | 1,853 | 1,832 | 1,838 | 124,400 |
2023/06/26 | 1,839 | 1,851 | 1,819 | 1,837 | 95,800 |
2023/06/23 | 1,846 | 1,853 | 1,818 | 1,836 | 136,100 |
2023/06/22 | 1,850 | 1,854 | 1,834 | 1,839 | 137,500 |
2023/06/21 | 1,790 | 1,846 | 1,788 | 1,845 | 251,500 |
2023/06/20 | 1,786 | 1,788 | 1,772 | 1,782 | 86,300 |
2023/06/19 | 1,813 | 1,816 | 1,786 | 1,792 | 97,700 |
2023/06/16 | 1,810 | 1,810 | 1,790 | 1,801 | 183,400 |
2023/06/15 | 1,835 | 1,837 | 1,817 | 1,823 | 159,800 |
2023/06/14 | 1,829 | 1,832 | 1,821 | 1,826 | 145,000 |
2023/06/13 | 1,781 | 1,818 | 1,781 | 1,809 | 191,600 |
2023/06/12 | 1,765 | 1,792 | 1,760 | 1,777 | 157,600 |
2023/06/09 | 1,755 | 1,760 | 1,736 | 1,755 | 141,200 |
2023/06/08 | 1,742 | 1,759 | 1,728 | 1,733 | 177,200 |
2023/06/07 | 1,736 | 1,758 | 1,724 | 1,725 | 179,800 |
2023/06/06 | 1,711 | 1,732 | 1,705 | 1,725 | 216,100 |