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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,259 | 2,268 | 2,237 | 2,261 | 120,100 |
| 2024/08/15 | 2,214 | 2,238 | 2,206 | 2,224 | 88,900 |
| 2024/08/14 | 2,175 | 2,216 | 2,171 | 2,214 | 110,000 |
| 2024/08/13 | 2,150 | 2,188 | 2,133 | 2,181 | 140,400 |
| 2024/08/09 | 2,149 | 2,154 | 2,088 | 2,124 | 194,000 |
| 2024/08/08 | 2,104 | 2,147 | 2,096 | 2,099 | 205,600 |
| 2024/08/07 | 2,151 | 2,223 | 2,117 | 2,166 | 211,700 |
| 2024/08/06 | 2,116 | 2,233 | 2,099 | 2,195 | 236,200 |
| 2024/08/05 | 2,098 | 2,159 | 1,974 | 2,016 | 410,400 |
| 2024/08/02 | 2,190 | 2,215 | 2,161 | 2,176 | 191,400 |
| 2024/08/01 | 2,320 | 2,332 | 2,250 | 2,266 | 118,200 |
| 2024/07/31 | 2,280 | 2,364 | 2,278 | 2,364 | 113,700 |
| 2024/07/30 | 2,288 | 2,322 | 2,284 | 2,310 | 95,700 |
| 2024/07/29 | 2,285 | 2,310 | 2,274 | 2,288 | 99,300 |
| 2024/07/26 | 2,260 | 2,272 | 2,248 | 2,253 | 113,300 |
| 2024/07/25 | 2,297 | 2,297 | 2,256 | 2,263 | 113,700 |
| 2024/07/24 | 2,345 | 2,353 | 2,302 | 2,302 | 67,800 |
| 2024/07/23 | 2,370 | 2,374 | 2,339 | 2,355 | 66,400 |
| 2024/07/22 | 2,357 | 2,364 | 2,327 | 2,327 | 119,600 |
| 2024/07/19 | 2,362 | 2,391 | 2,361 | 2,371 | 115,100 |
| 2024/07/18 | 2,360 | 2,393 | 2,359 | 2,376 | 143,400 |
| 2024/07/17 | 2,389 | 2,404 | 2,375 | 2,378 | 109,600 |
| 2024/07/16 | 2,369 | 2,392 | 2,369 | 2,377 | 126,400 |
| 2024/07/12 | 2,350 | 2,380 | 2,347 | 2,355 | 81,600 |
| 2024/07/11 | 2,394 | 2,427 | 2,378 | 2,387 | 130,600 |
| 2024/07/10 | 2,354 | 2,376 | 2,350 | 2,373 | 89,000 |
| 2024/07/09 | 2,314 | 2,367 | 2,313 | 2,354 | 123,400 |
| 2024/07/08 | 2,358 | 2,360 | 2,284 | 2,302 | 155,400 |
| 2024/07/05 | 2,386 | 2,400 | 2,346 | 2,350 | 87,200 |
| 2024/07/04 | 2,358 | 2,380 | 2,355 | 2,373 | 56,200 |
| 2024/07/03 | 2,350 | 2,364 | 2,344 | 2,358 | 55,700 |
| 2024/07/02 | 2,335 | 2,357 | 2,330 | 2,350 | 103,500 |
| 2024/07/01 | 2,351 | 2,363 | 2,322 | 2,336 | 88,600 |
| 2024/06/28 | 2,345 | 2,350 | 2,328 | 2,349 | 91,400 |
| 2024/06/27 | 2,365 | 2,365 | 2,337 | 2,349 | 94,200 |
| 2024/06/26 | 2,353 | 2,379 | 2,350 | 2,372 | 102,000 |
| 2024/06/25 | 2,339 | 2,372 | 2,338 | 2,353 | 70,700 |
| 2024/06/24 | 2,345 | 2,358 | 2,317 | 2,337 | 120,700 |
| 2024/06/21 | 2,323 | 2,337 | 2,307 | 2,321 | 224,600 |
| 2024/06/20 | 2,315 | 2,333 | 2,286 | 2,310 | 65,100 |
| 2024/06/19 | 2,286 | 2,322 | 2,284 | 2,302 | 89,100 |
| 2024/06/18 | 2,290 | 2,315 | 2,287 | 2,304 | 67,600 |
| 2024/06/17 | 2,312 | 2,312 | 2,248 | 2,266 | 146,100 |
| 2024/06/14 | 2,256 | 2,327 | 2,255 | 2,319 | 201,300 |
| 2024/06/13 | 2,274 | 2,283 | 2,239 | 2,251 | 128,300 |
| 2024/06/12 | 2,274 | 2,296 | 2,270 | 2,274 | 86,600 |
| 2024/06/11 | 2,289 | 2,299 | 2,271 | 2,274 | 112,600 |
| 2024/06/10 | 2,234 | 2,292 | 2,234 | 2,289 | 93,200 |
| 2024/06/07 | 2,214 | 2,246 | 2,211 | 2,232 | 87,600 |
| 2024/06/06 | 2,234 | 2,252 | 2,212 | 2,215 | 99,800 |
| 2024/06/05 | 2,244 | 2,254 | 2,226 | 2,234 | 130,700 |
| 2024/06/04 | 2,225 | 2,287 | 2,222 | 2,263 | 144,900 |
| 2024/06/03 | 2,250 | 2,288 | 2,238 | 2,254 | 90,900 |
| 2024/05/31 | 2,200 | 2,253 | 2,200 | 2,244 | 175,600 |
| 2024/05/30 | 2,166 | 2,197 | 2,146 | 2,192 | 79,300 |
| 2024/05/29 | 2,209 | 2,209 | 2,164 | 2,166 | 57,600 |
| 2024/05/28 | 2,211 | 2,220 | 2,201 | 2,210 | 60,900 |
| 2024/05/27 | 2,198 | 2,214 | 2,169 | 2,210 | 80,600 |
| 2024/05/24 | 2,147 | 2,173 | 2,140 | 2,168 | 35,600 |
| 2024/05/23 | 2,154 | 2,167 | 2,130 | 2,163 | 65,800 |
| 2024/05/22 | 2,170 | 2,176 | 2,156 | 2,161 | 69,300 |
| 2024/05/21 | 2,178 | 2,203 | 2,167 | 2,178 | 110,200 |
| 2024/05/20 | 2,153 | 2,173 | 2,139 | 2,170 | 198,800 |
| 2024/05/17 | 2,133 | 2,159 | 2,130 | 2,159 | 102,200 |
| 2024/05/16 | 2,170 | 2,182 | 2,121 | 2,132 | 144,400 |
| 2024/05/15 | 2,180 | 2,201 | 2,171 | 2,180 | 151,200 |
| 2024/05/14 | 2,190 | 2,190 | 2,145 | 2,180 | 263,700 |
| 2024/05/13 | 2,125 | 2,247 | 2,120 | 2,216 | 301,400 |
| 2024/05/10 | 2,182 | 2,196 | 2,145 | 2,148 | 158,300 |
| 2024/05/09 | 2,173 | 2,214 | 2,160 | 2,203 | 86,800 |
| 2024/05/08 | 2,180 | 2,186 | 2,154 | 2,165 | 57,400 |
| 2024/05/07 | 2,159 | 2,188 | 2,150 | 2,174 | 132,900 |
| 2024/05/02 | 2,189 | 2,198 | 2,172 | 2,175 | 150,000 |
| 2024/05/01 | 2,222 | 2,245 | 2,174 | 2,176 | 111,800 |
| 2024/04/30 | 2,214 | 2,246 | 2,195 | 2,246 | 146,000 |
| 2024/04/26 | 2,161 | 2,190 | 2,133 | 2,169 | 171,700 |
| 2024/04/25 | 2,220 | 2,222 | 2,191 | 2,199 | 84,300 |
| 2024/04/24 | 2,202 | 2,235 | 2,194 | 2,217 | 112,600 |
| 2024/04/23 | 2,200 | 2,226 | 2,200 | 2,209 | 62,800 |
| 2024/04/22 | 2,205 | 2,230 | 2,200 | 2,220 | 80,600 |
| 2024/04/19 | 2,242 | 2,256 | 2,167 | 2,194 | 131,700 |
| 2024/04/18 | 2,219 | 2,263 | 2,211 | 2,241 | 102,800 |
| 2024/04/17 | 2,286 | 2,297 | 2,219 | 2,231 | 148,400 |
| 2024/04/16 | 2,277 | 2,284 | 2,225 | 2,249 | 134,000 |
| 2024/04/15 | 2,254 | 2,291 | 2,249 | 2,287 | 94,900 |
| 2024/04/12 | 2,320 | 2,321 | 2,288 | 2,292 | 112,800 |
| 2024/04/11 | 2,307 | 2,320 | 2,288 | 2,316 | 216,700 |
| 2024/04/10 | 2,325 | 2,339 | 2,302 | 2,324 | 163,000 |
| 2024/04/09 | 2,282 | 2,341 | 2,282 | 2,319 | 198,100 |
| 2024/04/08 | 2,212 | 2,263 | 2,210 | 2,254 | 106,700 |
| 2024/04/05 | 2,189 | 2,210 | 2,182 | 2,208 | 76,900 |
| 2024/04/04 | 2,240 | 2,252 | 2,215 | 2,217 | 155,000 |
| 2024/04/03 | 2,239 | 2,277 | 2,227 | 2,240 | 125,400 |
| 2024/04/02 | 2,265 | 2,274 | 2,218 | 2,223 | 112,600 |
| 2024/04/01 | 2,311 | 2,330 | 2,240 | 2,265 | 149,600 |
| 2024/03/29 | 2,206 | 2,312 | 2,205 | 2,296 | 206,400 |
| 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 |