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 |
|---|---|---|---|---|---|
| 2024/07/26 | 862 | 862 | 850 | 862 | 4,700 |
| 2024/07/25 | 850 | 857 | 835 | 857 | 28,000 |
| 2024/07/24 | 840 | 868 | 823 | 850 | 69,000 |
| 2024/07/23 | 816 | 827 | 800 | 813 | 8,000 |
| 2024/07/22 | 843 | 843 | 811 | 820 | 11,300 |
| 2024/07/19 | 852 | 854 | 834 | 837 | 6,500 |
| 2024/07/18 | 847 | 847 | 828 | 842 | 4,700 |
| 2024/07/17 | 835 | 860 | 825 | 838 | 18,800 |
| 2024/07/16 | 818 | 828 | 810 | 820 | 13,500 |
| 2024/07/12 | 802 | 812 | 798 | 801 | 7,500 |
| 2024/07/11 | 808 | 815 | 802 | 803 | 3,400 |
| 2024/07/10 | 802 | 818 | 800 | 808 | 13,300 |
| 2024/07/09 | 795 | 817 | 794 | 808 | 16,300 |
| 2024/07/08 | 814 | 823 | 798 | 801 | 14,400 |
| 2024/07/05 | 814 | 820 | 790 | 798 | 20,300 |
| 2024/07/04 | 805 | 835 | 788 | 796 | 24,300 |
| 2024/07/03 | 811 | 825 | 796 | 802 | 32,300 |
| 2024/07/02 | 776 | 803 | 774 | 802 | 24,300 |
| 2024/07/01 | 767 | 770 | 765 | 770 | 5,600 |
| 2024/06/28 | 767 | 769 | 762 | 764 | 11,300 |
| 2024/06/27 | 773 | 775 | 765 | 767 | 7,300 |
| 2024/06/26 | 775 | 777 | 769 | 776 | 8,600 |
| 2024/06/25 | 766 | 780 | 765 | 777 | 9,700 |
| 2024/06/24 | 750 | 771 | 750 | 766 | 16,000 |
| 2024/06/21 | 748 | 760 | 745 | 753 | 7,800 |
| 2024/06/20 | 757 | 760 | 745 | 760 | 13,500 |
| 2024/06/19 | 758 | 760 | 748 | 757 | 8,300 |
| 2024/06/18 | 762 | 764 | 748 | 754 | 11,200 |
| 2024/06/17 | 754 | 760 | 740 | 760 | 20,400 |
| 2024/06/14 | 770 | 773 | 744 | 762 | 16,100 |
| 2024/06/13 | 777 | 777 | 762 | 770 | 6,300 |
| 2024/06/12 | 784 | 784 | 771 | 774 | 8,000 |
| 2024/06/11 | 764 | 787 | 761 | 781 | 17,600 |
| 2024/06/10 | 749 | 765 | 746 | 760 | 17,500 |
| 2024/06/07 | 742 | 748 | 742 | 742 | 1,800 |
| 2024/06/06 | 755 | 755 | 740 | 741 | 11,700 |
| 2024/06/05 | 743 | 749 | 741 | 745 | 7,900 |
| 2024/06/04 | 742 | 750 | 735 | 741 | 4,400 |
| 2024/06/03 | 749 | 756 | 745 | 745 | 10,000 |
| 2024/05/31 | 726 | 744 | 726 | 740 | 36,100 |
| 2024/05/30 | 716 | 730 | 710 | 722 | 13,300 |
| 2024/05/29 | 731 | 731 | 718 | 719 | 30,600 |
| 2024/05/28 | 725 | 736 | 723 | 731 | 11,800 |
| 2024/05/27 | 730 | 730 | 718 | 722 | 14,000 |
| 2024/05/24 | 725 | 732 | 718 | 730 | 25,800 |
| 2024/05/23 | 733 | 755 | 718 | 728 | 50,700 |
| 2024/05/22 | 770 | 770 | 729 | 741 | 42,800 |
| 2024/05/21 | 780 | 790 | 762 | 770 | 42,200 |
| 2024/05/20 | 793 | 798 | 779 | 779 | 24,100 |
| 2024/05/17 | 774 | 809 | 774 | 792 | 13,500 |
| 2024/05/16 | 799 | 799 | 772 | 783 | 19,900 |
| 2024/05/15 | 835 | 835 | 788 | 789 | 46,500 |
| 2024/05/14 | 820 | 834 | 806 | 827 | 53,300 |
| 2024/05/13 | 811 | 833 | 811 | 816 | 54,000 |
| 2024/05/10 | 794 | 815 | 787 | 803 | 14,100 |
| 2024/05/09 | 797 | 797 | 760 | 780 | 15,300 |
| 2024/05/08 | 793 | 799 | 785 | 788 | 5,900 |
| 2024/05/07 | 768 | 779 | 767 | 778 | 4,900 |
| 2024/05/02 | 761 | 770 | 761 | 767 | 5,000 |
| 2024/05/01 | 751 | 762 | 750 | 761 | 4,500 |
| 2024/04/30 | 775 | 775 | 751 | 751 | 12,400 |
| 2024/04/26 | 753 | 758 | 726 | 750 | 9,200 |
| 2024/04/25 | 754 | 770 | 737 | 752 | 5,900 |
| 2024/04/24 | 727 | 776 | 710 | 754 | 31,800 |
| 2024/04/23 | 743 | 743 | 714 | 725 | 26,700 |
| 2024/04/22 | 755 | 780 | 731 | 743 | 11,700 |
| 2024/04/19 | 764 | 795 | 739 | 755 | 38,900 |
| 2024/04/18 | 737 | 770 | 737 | 769 | 11,100 |
| 2024/04/17 | 756 | 756 | 726 | 748 | 27,600 |
| 2024/04/16 | 773 | 773 | 753 | 764 | 6,400 |
| 2024/04/15 | 757 | 783 | 757 | 773 | 13,100 |
| 2024/04/12 | 787 | 787 | 750 | 769 | 74,500 |
| 2024/04/11 | 816 | 816 | 791 | 791 | 10,100 |
| 2024/04/10 | 808 | 811 | 805 | 810 | 2,700 |
| 2024/04/09 | 801 | 814 | 797 | 805 | 15,300 |
| 2024/04/08 | 805 | 811 | 785 | 791 | 35,000 |
| 2024/04/05 | 813 | 821 | 801 | 803 | 31,400 |
| 2024/04/04 | 825 | 839 | 815 | 828 | 8,800 |
| 2024/04/03 | 841 | 841 | 802 | 812 | 27,100 |
| 2024/04/02 | 851 | 860 | 835 | 841 | 20,100 |
| 2024/04/01 | 885 | 885 | 833 | 843 | 36,300 |
| 2024/03/29 | 847 | 969 | 838 | 886 | 112,400 |
| 2024/03/28 | 839 | 848 | 820 | 832 | 19,400 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 2,551 | 2,551 | 2,480 | 2,517 | 23,300 |
| 2024/03/26 | 2,545 | 2,593 | 2,511 | 2,542 | 6,200 |
| 2024/03/25 | 2,597 | 2,626 | 2,543 | 2,545 | 11,200 |
| 2024/03/22 | 2,414 | 2,500 | 2,401 | 2,500 | 7,600 |
| 2024/03/21 | 2,390 | 2,428 | 2,388 | 2,417 | 4,400 |
| 2024/03/19 | 2,419 | 2,436 | 2,389 | 2,389 | 7,900 |
| 2024/03/18 | 2,433 | 2,433 | 2,387 | 2,421 | 2,900 |
| 2024/03/15 | 2,389 | 2,393 | 2,360 | 2,393 | 4,200 |
| 2024/03/14 | 2,398 | 2,400 | 2,330 | 2,371 | 13,600 |
| 2024/03/13 | 2,470 | 2,470 | 2,396 | 2,403 | 6,400 |
| 2024/03/12 | 2,425 | 2,475 | 2,418 | 2,470 | 9,400 |
| 2024/03/11 | 2,450 | 2,450 | 2,377 | 2,439 | 15,200 |
| 2024/03/08 | 2,490 | 2,500 | 2,453 | 2,463 | 20,800 |
| 2024/03/07 | 2,472 | 2,545 | 2,470 | 2,491 | 6,600 |
| 2024/03/06 | 2,505 | 2,505 | 2,470 | 2,478 | 5,900 |
| 2024/03/05 | 2,452 | 2,516 | 2,450 | 2,516 | 3,200 |
| 2024/03/04 | 2,576 | 2,576 | 2,469 | 2,472 | 6,400 |
| 2024/03/01 | 2,555 | 2,564 | 2,502 | 2,526 | 7,200 |
| 2024/02/29 | 2,633 | 2,674 | 2,560 | 2,560 | 14,300 |
| 2024/02/28 | 2,666 | 2,666 | 2,590 | 2,633 | 12,300 |
| 2024/02/27 | 2,600 | 2,646 | 2,577 | 2,645 | 45,100 |
| 2024/02/26 | 2,470 | 2,555 | 2,401 | 2,531 | 25,600 |
| 2024/02/22 | 2,497 | 2,497 | 2,370 | 2,370 | 10,700 |
| 2024/02/21 | 2,367 | 2,475 | 2,332 | 2,475 | 19,500 |
| 2024/02/20 | 2,359 | 2,368 | 2,321 | 2,367 | 4,700 |
| 2024/02/19 | 2,274 | 2,350 | 2,242 | 2,350 | 30,700 |
| 2024/02/16 | 2,304 | 2,354 | 2,213 | 2,274 | 9,800 |
| 2024/02/15 | 2,307 | 2,369 | 2,187 | 2,304 | 30,200 |
| 2024/02/14 | 2,395 | 2,395 | 2,301 | 2,307 | 9,800 |
| 2024/02/13 | 2,347 | 2,399 | 2,331 | 2,399 | 10,700 |
| 2024/02/09 | 2,301 | 2,341 | 2,294 | 2,329 | 6,200 |
| 2024/02/08 | 2,385 | 2,385 | 2,295 | 2,304 | 7,400 |
| 2024/02/07 | 2,390 | 2,390 | 2,295 | 2,313 | 9,100 |
| 2024/02/06 | 2,322 | 2,340 | 2,251 | 2,340 | 9,000 |
| 2024/02/05 | 2,380 | 2,380 | 2,308 | 2,320 | 18,700 |
| 2024/02/02 | 2,357 | 2,399 | 2,357 | 2,380 | 7,300 |
| 2024/02/01 | 2,382 | 2,420 | 2,354 | 2,356 | 4,200 |
| 2024/01/31 | 2,405 | 2,430 | 2,380 | 2,382 | 8,400 |
| 2024/01/30 | 2,333 | 2,403 | 2,333 | 2,367 | 4,800 |
| 2024/01/29 | 2,353 | 2,372 | 2,318 | 2,320 | 11,300 |
| 2024/01/26 | 2,352 | 2,356 | 2,352 | 2,353 | 400 |
| 2024/01/25 | 2,380 | 2,420 | 2,350 | 2,386 | 8,300 |
| 2024/01/24 | 2,420 | 2,449 | 2,350 | 2,380 | 14,200 |
| 2024/01/23 | 2,450 | 2,472 | 2,396 | 2,401 | 22,300 |
| 2024/01/22 | 2,367 | 2,450 | 2,316 | 2,428 | 15,500 |
| 2024/01/19 | 2,330 | 2,360 | 2,314 | 2,317 | 7,700 |
| 2024/01/18 | 2,287 | 2,367 | 2,287 | 2,335 | 13,200 |
| 2024/01/17 | 2,229 | 2,294 | 2,214 | 2,287 | 8,500 |
| 2024/01/16 | 2,210 | 2,266 | 2,200 | 2,229 | 15,900 |
| 2024/01/15 | 2,159 | 2,231 | 2,159 | 2,210 | 7,000 |
| 2024/01/12 | 2,174 | 2,204 | 2,137 | 2,176 | 6,300 |
| 2024/01/11 | 2,206 | 2,230 | 2,151 | 2,193 | 18,200 |
| 2024/01/10 | 2,220 | 2,223 | 2,196 | 2,210 | 4,500 |
| 2024/01/09 | 2,271 | 2,271 | 2,191 | 2,201 | 11,600 |
| 2024/01/05 | 2,270 | 2,277 | 2,209 | 2,271 | 6,800 |
| 2024/01/04 | 2,200 | 2,278 | 2,185 | 2,265 | 8,600 |
| 2023/12/29 | 2,292 | 2,315 | 2,253 | 2,264 | 10,300 |
| 2023/12/28 | 2,188 | 2,335 | 2,168 | 2,310 | 45,700 |
| 2023/12/27 | 2,137 | 2,174 | 2,120 | 2,174 | 14,400 |
| 2023/12/26 | 2,085 | 2,137 | 2,083 | 2,137 | 14,000 |
| 2023/12/25 | 2,090 | 2,090 | 2,050 | 2,075 | 4,200 |
| 2023/12/22 | 2,056 | 2,100 | 2,029 | 2,080 | 6,400 |
| 2023/12/21 | 2,078 | 2,079 | 2,030 | 2,048 | 4,100 |
| 2023/12/20 | 2,080 | 2,098 | 2,061 | 2,078 | 2,400 |
| 2023/12/19 | 2,060 | 2,086 | 2,050 | 2,080 | 6,200 |
| 2023/12/18 | 2,148 | 2,148 | 2,051 | 2,060 | 8,600 |
| 2023/12/15 | 2,050 | 2,165 | 2,037 | 2,129 | 50,400 |
| 2023/12/14 | 1,987 | 2,032 | 1,964 | 2,032 | 20,200 |
| 2023/12/13 | 1,980 | 2,020 | 1,980 | 1,987 | 8,700 |
| 2023/12/12 | 1,990 | 2,005 | 1,962 | 1,973 | 8,600 |
| 2023/12/11 | 2,002 | 2,002 | 1,952 | 1,980 | 9,600 |
| 2023/12/08 | 1,989 | 2,011 | 1,910 | 1,995 | 15,200 |
| 2023/12/07 | 2,054 | 2,054 | 1,933 | 1,989 | 30,100 |
| 2023/12/06 | 2,083 | 2,100 | 2,021 | 2,056 | 31,200 |
| 2023/12/05 | 2,155 | 2,155 | 2,065 | 2,083 | 22,000 |
| 2023/12/04 | 2,063 | 2,155 | 2,050 | 2,155 | 34,800 |
| 2023/12/01 | 1,989 | 2,059 | 1,971 | 2,057 | 24,900 |
| 2023/11/30 | 1,968 | 1,989 | 1,968 | 1,989 | 8,300 |
| 2023/11/29 | 1,932 | 1,978 | 1,931 | 1,976 | 17,400 |
| 2023/11/28 | 1,923 | 1,934 | 1,899 | 1,932 | 8,600 |
| 2023/11/27 | 1,917 | 1,923 | 1,900 | 1,923 | 5,600 |
| 2023/11/24 | 1,934 | 1,934 | 1,900 | 1,905 | 7,600 |
| 2023/11/22 | 1,862 | 1,934 | 1,850 | 1,934 | 17,700 |
| 2023/11/21 | 1,853 | 1,880 | 1,845 | 1,870 | 4,600 |
| 2023/11/20 | 1,831 | 1,878 | 1,825 | 1,853 | 7,600 |
| 2023/11/17 | 1,856 | 1,856 | 1,817 | 1,825 | 11,500 |
| 2023/11/16 | 1,871 | 1,895 | 1,840 | 1,856 | 8,100 |
| 2023/11/15 | 1,836 | 1,890 | 1,836 | 1,885 | 19,600 |
| 2023/11/14 | 1,921 | 1,921 | 1,830 | 1,835 | 69,300 |
| 2023/11/13 | 1,948 | 1,995 | 1,903 | 1,941 | 65,400 |
| 2023/11/10 | 1,906 | 1,947 | 1,904 | 1,925 | 4,800 |
| 2023/11/09 | 1,929 | 1,937 | 1,881 | 1,916 | 14,400 |
| 2023/11/08 | 1,940 | 1,949 | 1,893 | 1,911 | 11,100 |
| 2023/11/07 | 1,956 | 1,960 | 1,920 | 1,945 | 8,200 |
| 2023/11/06 | 1,931 | 1,963 | 1,905 | 1,922 | 27,400 |
| 2023/11/02 | 1,970 | 1,993 | 1,934 | 1,950 | 21,500 |
| 2023/11/01 | 2,000 | 2,004 | 1,970 | 1,998 | 5,400 |
| 2023/10/31 | 1,964 | 2,015 | 1,941 | 1,987 | 34,100 |
| 2023/10/30 | 1,935 | 1,976 | 1,926 | 1,967 | 20,800 |
| 2023/10/27 | 1,922 | 1,950 | 1,850 | 1,928 | 11,800 |
| 2023/10/26 | 1,891 | 1,950 | 1,891 | 1,924 | 27,500 |
| 2023/10/25 | 1,909 | 1,938 | 1,850 | 1,930 | 13,900 |
| 2023/10/24 | 1,872 | 1,916 | 1,784 | 1,898 | 56,800 |
| 2023/10/23 | 1,873 | 1,885 | 1,851 | 1,862 | 14,700 |
| 2023/10/20 | 1,940 | 1,949 | 1,870 | 1,906 | 24,600 |
| 2023/10/19 | 1,886 | 1,946 | 1,850 | 1,940 | 32,700 |
| 2023/10/18 | 1,850 | 1,936 | 1,832 | 1,910 | 50,500 |
| 2023/10/17 | 1,959 | 1,962 | 1,824 | 1,827 | 65,700 |
| 2023/10/16 | 1,920 | 1,961 | 1,892 | 1,958 | 17,300 |
| 2023/10/13 | 1,920 | 1,929 | 1,887 | 1,911 | 18,800 |
| 2023/10/12 | 1,928 | 1,928 | 1,901 | 1,921 | 6,100 |
| 2023/10/11 | 1,911 | 1,919 | 1,880 | 1,913 | 9,200 |
| 2023/10/10 | 1,875 | 1,907 | 1,853 | 1,892 | 6,500 |
| 2023/10/06 | 1,837 | 1,888 | 1,837 | 1,846 | 1,200 |
| 2023/10/05 | 1,838 | 1,882 | 1,836 | 1,853 | 4,800 |
| 2023/10/04 | 1,837 | 1,855 | 1,811 | 1,838 | 15,000 |
| 2023/10/03 | 1,940 | 1,940 | 1,868 | 1,877 | 18,100 |