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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |