日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/31 709 716 697 710 58,100
2025/10/30 667 703 667 701 116,900
2025/10/29 680 686 660 665 160,400
2025/10/28 710 716 676 685 186,000
2025/10/27 721 724 707 713 74,500
2025/10/24 731 731 717 718 42,900
2025/10/23 736 737 728 732 25,400
2025/10/22 735 739 731 736 20,600
2025/10/21 744 744 726 727 48,000
2025/10/20 722 742 718 742 63,100
2025/10/17 725 725 710 713 44,800
2025/10/16 740 740 727 732 34,700
2025/10/15 720 743 713 727 120,100
2025/10/14 715 728 703 707 80,500
2025/10/10 747 749 718 718 78,700
2025/10/09 768 782 735 749 134,700
2025/10/08 758 796 756 768 177,700
2025/10/07 755 760 737 754 116,200
2025/10/06 751 752 731 741 142,400
2025/10/03 700 730 700 721 77,500
2025/10/02 740 747 703 706 131,600
2025/10/01 720 734 714 734 116,000
2025/09/30 722 733 718 722 124,000
2025/09/29 710 727 706 711 127,100
2025/09/26 733 743 722 722 100,700
2025/09/25 751 758 735 736 88,500
2025/09/24 765 766 736 738 111,300
2025/09/22 784 784 761 761 68,600
2025/09/19 773 790 763 769 72,800
2025/09/18 813 815 772 776 116,700
2025/09/17 785 808 779 787 194,800
2025/09/16 774 785 753 756 106,800
2025/09/12 794 806 768 770 95,200
2025/09/11 770 793 770 781 116,300
2025/09/10 798 798 757 762 173,700
2025/09/09 844 844 785 793 232,100
2025/09/08 805 840 790 834 311,300
2025/09/05 735 816 729 775 489,800
2025/09/04 766 782 700 720 577,700
2025/09/03 806 810 765 770 259,100
2025/09/02 819 825 781 815 192,000
2025/09/01 841 841 801 814 280,400
2025/08/29 848 860 844 847 83,500
2025/08/28 888 888 837 850 263,600
2025/08/27 881 889 872 882 72,800
2025/08/26 902 919 872 881 187,400
2025/08/25 908 919 900 901 145,000
2025/08/22 924 924 895 898 187,900
2025/08/21 923 928 905 924 138,400
2025/08/20 930 936 896 918 244,900
2025/08/19 950 957 933 940 233,300
2025/08/18 934 943 919 937 208,500
2025/08/15 900 927 891 921 222,500
2025/08/14 891 914 878 904 235,500
2025/08/13 900 928 876 899 345,500
2025/08/12 874 936 832 889 723,600
2025/08/08 875 877 854 864 144,100
2025/08/07 854 872 852 871 100,300
2025/08/06 859 859 843 854 101,200
2025/08/05 863 867 851 856 104,400
2025/08/04 860 869 838 848 257,900
2025/08/01 865 875 852 875 121,000
2025/07/31 846 863 832 863 108,400
2025/07/30 819 844 815 841 129,900
2025/07/29 825 828 815 819 74,600
2025/07/28 825 830 809 826 119,100
2025/07/25 815 825 800 819 256,800
2025/07/24 764 772 754 770 105,400
2025/07/23 780 788 765 770 135,000
2025/07/22 799 806 779 780 99,500
2025/07/18 783 794 772 787 103,000
2025/07/17 834 835 788 788 239,300
2025/07/16 792 812 780 805 173,000
2025/07/15 795 798 751 777 165,200
2025/07/14 769 775 750 766 162,500
2025/07/11 734 760 732 754 113,900
2025/07/10 736 744 731 737 57,800
2025/07/09 740 741 732 735 89,400
2025/07/08 715 733 714 731 76,800
2025/07/07 707 724 704 713 74,600
2025/07/04 691 708 691 697 71,300
2025/07/03 707 712 687 691 162,100
2025/07/02 715 721 705 708 110,500
2025/07/01 764 765 720 720 168,800
2025/06/30 734 754 734 750 180,200
2025/06/27 730 740 716 719 143,000
2025/06/26 728 732 718 725 95,600
2025/06/25 745 747 717 722 142,700
2025/06/24 700 738 698 730 174,300
2025/06/23 703 704 677 695 243,300
2025/06/20 710 721 702 717 101,700
2025/06/19 730 731 701 713 245,000
2025/06/18 752 766 733 740 174,800
2025/06/17 749 757 739 750 149,200
2025/06/16 765 774 731 753 316,600
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

このページの先頭へ