ＦＣＥ(9564)の株価時系列情報
ＦＣＥ(9564)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 | 782 | 785 | 763 | 769 | 217,200 |
| 2025/06/12 | 745 | 771 | 736 | 767 | 252,100 |
| 2025/06/11 | 752 | 798 | 728 | 744 | 604,700 |
| 2025/06/10 | 717 | 734 | 713 | 734 | 244,600 |
| 2025/06/09 | 704 | 707 | 691 | 706 | 197,500 |
| 2025/06/06 | 686 | 687 | 670 | 682 | 180,600 |
| 2025/06/05 | 669 | 691 | 669 | 688 | 226,600 |
| 2025/06/04 | 642 | 658 | 634 | 649 | 114,500 |
| 2025/06/03 | 660 | 663 | 634 | 640 | 170,200 |
| 2025/06/02 | 648 | 656 | 640 | 650 | 179,900 |
| 2025/05/30 | 626 | 630 | 616 | 621 | 57,700 |
| 2025/05/29 | 638 | 641 | 621 | 630 | 54,700 |
| 2025/05/28 | 637 | 639 | 620 | 630 | 123,000 |
| 2025/05/27 | 618 | 634 | 613 | 627 | 137,200 |
| 2025/05/26 | 598 | 615 | 596 | 608 | 147,700 |
| 2025/05/23 | 580 | 585 | 570 | 582 | 54,300 |
| 2025/05/22 | 566 | 581 | 562 | 577 | 34,600 |
| 2025/05/21 | 578 | 586 | 563 | 568 | 40,400 |
| 2025/05/20 | 578 | 582 | 569 | 572 | 51,400 |
| 2025/05/19 | 579 | 588 | 573 | 578 | 100,400 |
| 2025/05/16 | 557 | 573 | 553 | 571 | 75,700 |
| 2025/05/15 | 531 | 551 | 531 | 547 | 56,100 |
| 2025/05/14 | 569 | 569 | 497 | 531 | 430,200 |
| 2025/05/13 | 587 | 588 | 561 | 564 | 111,000 |
| 2025/05/12 | 569 | 585 | 565 | 585 | 78,900 |
| 2025/05/09 | 569 | 569 | 559 | 559 | 30,900 |
| 2025/05/08 | 574 | 574 | 558 | 568 | 45,800 |
| 2025/05/07 | 570 | 575 | 560 | 569 | 68,000 |
| 2025/05/02 | 563 | 563 | 544 | 551 | 46,000 |
| 2025/05/01 | 567 | 575 | 547 | 564 | 51,600 |
| 2025/04/30 | 553 | 574 | 551 | 573 | 70,200 |
| 2025/04/28 | 560 | 561 | 542 | 543 | 45,800 |
| 2025/04/25 | 556 | 560 | 549 | 550 | 45,100 |
| 2025/04/24 | 545 | 559 | 540 | 559 | 49,000 |
| 2025/04/23 | 546 | 549 | 535 | 537 | 37,400 |
| 2025/04/22 | 536 | 543 | 533 | 542 | 27,700 |
| 2025/04/21 | 533 | 540 | 532 | 536 | 19,600 |
| 2025/04/18 | 524 | 540 | 524 | 536 | 36,100 |
| 2025/04/17 | 512 | 528 | 509 | 528 | 33,000 |
| 2025/04/16 | 500 | 521 | 489 | 512 | 99,400 |
| 2025/04/15 | 496 | 501 | 491 | 492 | 20,700 |
| 2025/04/14 | 502 | 506 | 495 | 496 | 28,100 |
| 2025/04/11 | 497 | 502 | 468 | 499 | 35,900 |
| 2025/04/10 | 492 | 502 | 479 | 498 | 39,600 |
| 2025/04/09 | 473 | 478 | 444 | 465 | 85,500 |
| 2025/04/08 | 476 | 492 | 465 | 481 | 56,900 |
| 2025/04/07 | 450 | 470 | 440 | 444 | 100,900 |
| 2025/04/04 | 491 | 500 | 474 | 486 | 94,200 |
| 2025/04/03 | 501 | 513 | 491 | 500 | 53,600 |
| 2025/04/02 | 511 | 515 | 503 | 514 | 17,700 |
| 2025/04/01 | 516 | 521 | 504 | 513 | 25,700 |
| 2025/03/31 | 520 | 530 | 497 | 516 | 73,800 |
| 2025/03/28 | 543 | 565 | 516 | 530 | 59,800 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 1,104 | 1,104 | 1,051 | 1,094 | 23,800 |
| 2025/03/26 | 1,119 | 1,130 | 1,104 | 1,104 | 15,300 |
| 2025/03/25 | 1,100 | 1,110 | 1,090 | 1,110 | 9,400 |
| 2025/03/24 | 1,125 | 1,129 | 1,095 | 1,099 | 16,200 |
| 2025/03/21 | 1,098 | 1,113 | 1,096 | 1,113 | 21,700 |
| 2025/03/19 | 1,093 | 1,098 | 1,079 | 1,098 | 11,000 |
| 2025/03/18 | 1,094 | 1,096 | 1,073 | 1,075 | 20,500 |
| 2025/03/17 | 1,074 | 1,101 | 1,073 | 1,101 | 15,100 |
| 2025/03/14 | 1,070 | 1,078 | 1,068 | 1,069 | 12,300 |
| 2025/03/13 | 1,099 | 1,114 | 1,073 | 1,073 | 13,900 |
| 2025/03/12 | 1,100 | 1,101 | 1,082 | 1,083 | 11,100 |
| 2025/03/11 | 1,082 | 1,130 | 1,053 | 1,108 | 26,500 |
| 2025/03/10 | 1,155 | 1,155 | 1,105 | 1,105 | 13,100 |
| 2025/03/07 | 1,152 | 1,152 | 1,117 | 1,125 | 13,600 |
| 2025/03/06 | 1,208 | 1,208 | 1,140 | 1,152 | 24,500 |
| 2025/03/05 | 1,186 | 1,207 | 1,175 | 1,193 | 35,800 |
| 2025/03/04 | 1,135 | 1,185 | 1,122 | 1,174 | 35,700 |
| 2025/03/03 | 1,146 | 1,146 | 1,120 | 1,135 | 7,700 |
| 2025/02/28 | 1,125 | 1,154 | 1,091 | 1,126 | 32,500 |
| 2025/02/27 | 1,122 | 1,184 | 1,119 | 1,150 | 12,400 |
| 2025/02/26 | 1,114 | 1,162 | 1,113 | 1,128 | 22,400 |
| 2025/02/25 | 1,127 | 1,135 | 1,115 | 1,120 | 28,800 |
| 2025/02/21 | 1,199 | 1,199 | 1,145 | 1,148 | 32,500 |
| 2025/02/20 | 1,166 | 1,216 | 1,166 | 1,194 | 50,800 |
| 2025/02/19 | 1,250 | 1,259 | 1,150 | 1,166 | 107,500 |
| 2025/02/18 | 1,199 | 1,227 | 1,197 | 1,227 | 53,200 |
| 2025/02/17 | 1,189 | 1,189 | 1,165 | 1,182 | 75,500 |
| 2025/02/14 | 1,151 | 1,178 | 1,135 | 1,176 | 46,600 |
| 2025/02/13 | 1,114 | 1,177 | 1,101 | 1,131 | 104,900 |
| 2025/02/12 | 1,122 | 1,122 | 1,097 | 1,113 | 31,800 |
| 2025/02/10 | 1,076 | 1,115 | 1,070 | 1,111 | 25,500 |
| 2025/02/07 | 1,060 | 1,100 | 1,060 | 1,100 | 18,700 |
| 2025/02/06 | 1,051 | 1,061 | 1,051 | 1,061 | 5,400 |
| 2025/02/05 | 1,061 | 1,061 | 1,041 | 1,058 | 6,200 |
| 2025/02/04 | 1,094 | 1,094 | 1,046 | 1,060 | 12,800 |
| 2025/02/03 | 1,076 | 1,089 | 1,069 | 1,088 | 11,100 |
| 2025/01/31 | 1,087 | 1,093 | 1,069 | 1,076 | 16,600 |
| 2025/01/30 | 1,058 | 1,081 | 1,052 | 1,071 | 12,300 |
| 2025/01/29 | 1,049 | 1,050 | 1,038 | 1,050 | 10,900 |
| 2025/01/28 | 1,028 | 1,070 | 1,015 | 1,050 | 22,800 |
| 2025/01/27 | 1,030 | 1,030 | 1,016 | 1,016 | 4,600 |
| 2025/01/24 | 1,006 | 1,029 | 1,006 | 1,013 | 6,000 |
| 2025/01/23 | 1,030 | 1,030 | 1,010 | 1,010 | 6,400 |
| 2025/01/22 | 1,019 | 1,035 | 1,019 | 1,030 | 5,000 |
| 2025/01/21 | 1,038 | 1,040 | 1,002 | 1,019 | 7,900 |
| 2025/01/20 | 1,040 | 1,044 | 1,025 | 1,030 | 4,600 |
| 2025/01/17 | 1,060 | 1,060 | 1,022 | 1,027 | 10,100 |
| 2025/01/16 | 1,067 | 1,067 | 1,039 | 1,055 | 11,300 |
| 2025/01/15 | 1,050 | 1,063 | 1,048 | 1,052 | 23,200 |
| 2025/01/14 | 1,013 | 1,025 | 1,000 | 1,025 | 25,600 |
| 2025/01/10 | 1,013 | 1,018 | 1,001 | 1,001 | 12,400 |
| 2025/01/09 | 1,000 | 1,010 | 991 | 1,010 | 22,200 |
| 2025/01/08 | 1,001 | 1,005 | 990 | 997 | 10,200 |
| 2025/01/07 | 975 | 1,005 | 974 | 1,001 | 23,200 |
| 2025/01/06 | 970 | 982 | 960 | 979 | 12,600 |
| 2024/12/30 | 985 | 985 | 977 | 977 | 6,800 |
| 2024/12/27 | 978 | 988 | 976 | 980 | 5,500 |
| 2024/12/26 | 983 | 990 | 975 | 985 | 8,000 |
| 2024/12/25 | 971 | 993 | 970 | 993 | 7,900 |
| 2024/12/24 | 986 | 986 | 968 | 977 | 22,800 |
| 2024/12/23 | 1,000 | 1,009 | 963 | 979 | 27,700 |
| 2024/12/20 | 1,001 | 1,001 | 978 | 990 | 16,900 |
| 2024/12/19 | 997 | 1,002 | 982 | 997 | 10,100 |
| 2024/12/18 | 1,004 | 1,010 | 993 | 993 | 12,300 |
| 2024/12/17 | 993 | 1,030 | 980 | 1,010 | 16,900 |
| 2024/12/16 | 940 | 987 | 940 | 978 | 10,200 |
| 2024/12/13 | 975 | 990 | 940 | 940 | 37,700 |
| 2024/12/12 | 986 | 986 | 961 | 970 | 15,600 |
| 2024/12/11 | 988 | 988 | 960 | 971 | 13,000 |
| 2024/12/10 | 996 | 996 | 980 | 980 | 6,400 |
| 2024/12/09 | 1,009 | 1,010 | 993 | 1,000 | 9,700 |
| 2024/12/06 | 1,000 | 1,009 | 991 | 1,000 | 9,500 |
| 2024/12/05 | 1,002 | 1,005 | 984 | 1,000 | 13,900 |
| 2024/12/04 | 1,005 | 1,007 | 1,000 | 1,000 | 12,900 |
| 2024/12/03 | 1,007 | 1,014 | 1,000 | 1,005 | 14,500 |
| 2024/12/02 | 1,009 | 1,009 | 993 | 998 | 14,000 |
| 2024/11/29 | 1,009 | 1,009 | 984 | 986 | 17,000 |
| 2024/11/28 | 1,009 | 1,009 | 986 | 998 | 8,300 |
| 2024/11/27 | 1,010 | 1,019 | 988 | 1,000 | 20,800 |
| 2024/11/26 | 998 | 1,020 | 982 | 995 | 33,600 |
| 2024/11/25 | 980 | 992 | 980 | 990 | 12,100 |
| 2024/11/22 | 983 | 998 | 960 | 972 | 33,500 |
| 2024/11/21 | 938 | 979 | 938 | 973 | 49,900 |
| 2024/11/20 | 943 | 943 | 915 | 927 | 12,600 |
| 2024/11/19 | 927 | 944 | 914 | 943 | 7,500 |
| 2024/11/18 | 940 | 940 | 910 | 927 | 17,100 |
| 2024/11/15 | 950 | 951 | 916 | 945 | 32,100 |
| 2024/11/14 | 900 | 959 | 885 | 950 | 72,100 |
| 2024/11/13 | 920 | 938 | 866 | 897 | 122,000 |
| 2024/11/12 | 912 | 912 | 893 | 901 | 19,100 |
| 2024/11/11 | 893 | 920 | 892 | 897 | 17,000 |
| 2024/11/08 | 881 | 899 | 881 | 893 | 8,100 |
| 2024/11/07 | 881 | 883 | 872 | 881 | 5,300 |
| 2024/11/06 | 882 | 892 | 866 | 879 | 5,400 |
| 2024/11/05 | 885 | 899 | 882 | 889 | 3,700 |
| 2024/11/01 | 881 | 890 | 861 | 885 | 13,100 |
| 2024/10/31 | 894 | 897 | 886 | 896 | 8,000 |
| 2024/10/30 | 906 | 906 | 891 | 893 | 4,300 |
| 2024/10/29 | 905 | 909 | 893 | 900 | 2,600 |
| 2024/10/28 | 860 | 917 | 852 | 903 | 19,200 |
| 2024/10/25 | 898 | 898 | 862 | 875 | 22,700 |
| 2024/10/24 | 901 | 905 | 886 | 898 | 7,200 |
| 2024/10/23 | 915 | 918 | 895 | 898 | 6,500 |
| 2024/10/22 | 927 | 939 | 905 | 914 | 32,700 |
| 2024/10/21 | 903 | 903 | 888 | 888 | 10,200 |
| 2024/10/18 | 898 | 903 | 897 | 900 | 700 |
| 2024/10/17 | 905 | 906 | 894 | 895 | 7,800 |
| 2024/10/16 | 908 | 915 | 903 | 910 | 4,600 |
| 2024/10/15 | 940 | 940 | 913 | 919 | 7,800 |
| 2024/10/11 | 952 | 957 | 931 | 941 | 21,700 |
| 2024/10/10 | 950 | 963 | 925 | 960 | 29,000 |
| 2024/10/09 | 941 | 955 | 935 | 950 | 17,100 |
| 2024/10/08 | 930 | 955 | 920 | 935 | 26,500 |
| 2024/10/07 | 910 | 937 | 908 | 924 | 33,100 |
| 2024/10/04 | 888 | 889 | 880 | 880 | 7,100 |
| 2024/10/03 | 888 | 904 | 879 | 888 | 6,700 |
| 2024/10/02 | 904 | 904 | 873 | 877 | 19,300 |
| 2024/10/01 | 910 | 923 | 900 | 916 | 10,700 |
| 2024/09/30 | 928 | 928 | 886 | 895 | 33,100 |
| 2024/09/27 | 944 | 955 | 928 | 941 | 27,400 |
| 2024/09/26 | 928 | 960 | 928 | 960 | 25,000 |
| 2024/09/25 | 927 | 938 | 918 | 936 | 13,900 |
| 2024/09/24 | 941 | 941 | 913 | 926 | 26,300 |
| 2024/09/20 | 953 | 968 | 932 | 942 | 40,900 |
| 2024/09/19 | 981 | 997 | 936 | 939 | 63,500 |
| 2024/09/18 | 976 | 1,014 | 967 | 978 | 39,100 |
| 2024/09/17 | 1,010 | 1,010 | 970 | 989 | 17,900 |
| 2024/09/13 | 988 | 1,020 | 980 | 1,012 | 16,700 |
| 2024/09/12 | 985 | 998 | 985 | 987 | 10,100 |
| 2024/09/11 | 974 | 987 | 950 | 963 | 23,300 |
| 2024/09/10 | 1,011 | 1,027 | 973 | 973 | 42,400 |
| 2024/09/09 | 1,015 | 1,037 | 972 | 1,011 | 118,300 |
| 2024/09/06 | 1,016 | 1,041 | 1,000 | 1,020 | 48,000 |
| 2024/09/05 | 969 | 1,024 | 956 | 1,013 | 44,900 |
| 2024/09/04 | 952 | 995 | 931 | 956 | 86,400 |
| 2024/09/03 | 935 | 989 | 930 | 958 | 52,400 |
| 2024/09/02 | 950 | 955 | 910 | 920 | 43,300 |
| 2024/08/30 | 922 | 948 | 920 | 948 | 37,800 |
| 2024/08/29 | 905 | 930 | 900 | 915 | 14,000 |
| 2024/08/28 | 896 | 944 | 894 | 910 | 79,400 |
| 2024/08/27 | 887 | 889 | 865 | 866 | 14,200 |
| 2024/08/26 | 905 | 906 | 886 | 886 | 19,900 |
| 2024/08/23 | 857 | 947 | 854 | 900 | 68,100 |
| 2024/08/22 | 861 | 864 | 826 | 827 | 29,600 |
| 2024/08/21 | 900 | 900 | 853 | 859 | 33,800 |
| 2024/08/20 | 900 | 903 | 888 | 902 | 11,000 |
| 2024/08/19 | 898 | 910 | 873 | 895 | 37,700 |