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
2026/07/21 527 535 520 525 19,200
2026/07/17 531 536 513 517 42,000
2026/07/16 523 530 519 526 46,700
2026/07/15 525 525 511 513 30,800
2026/07/14 514 521 506 519 49,700
2026/07/13 527 529 517 517 20,400
2026/07/10 506 525 506 522 22,800
2026/07/09 509 514 505 506 11,900
2026/07/08 518 518 506 514 21,100
2026/07/07 535 535 512 519 41,000
2026/07/06 514 524 510 520 31,700
2026/07/03 505 514 498 506 27,700
2026/07/02 490 501 488 501 42,300
2026/07/01 485 485 476 483 8,600
2026/06/30 487 487 472 480 20,400
2026/06/29 473 488 471 480 52,800
2026/06/26 463 466 460 462 18,500
2026/06/25 465 467 456 463 16,500
2026/06/24 460 470 459 461 25,100
2026/06/23 462 475 452 458 51,300
2026/06/22 467 467 450 462 50,600
2026/06/19 479 479 460 463 17,300
2026/06/18 466 475 457 475 24,400
2026/06/17 442 464 442 458 27,800
2026/06/16 456 456 441 442 48,800
2026/06/15 470 473 459 462 24,200
2026/06/12 451 470 451 466 37,600
2026/06/11 450 460 445 451 72,900
2026/06/10 450 456 448 452 34,900
2026/06/09 449 456 449 450 19,600
2026/06/08 449 451 435 441 29,700
2026/06/05 432 450 432 450 57,700
2026/06/04 425 438 424 433 35,000
2026/06/03 435 437 425 432 70,600
2026/06/02 455 455 435 438 72,300
2026/06/01 450 457 444 457 118,400
2026/05/29 445 457 445 450 29,900
2026/05/28 450 455 446 449 67,100
2026/05/27 464 465 450 455 68,200
2026/05/26 459 469 456 466 42,700
2026/05/25 460 464 453 459 51,800
2026/05/22 460 462 441 458 79,100
2026/05/21 461 475 460 468 62,000
2026/05/20 482 482 456 459 59,400
2026/05/19 473 493 465 480 115,100
2026/05/18 460 488 446 481 156,600
2026/05/15 452 465 442 460 177,200
2026/05/14 480 484 432 460 345,300
2026/05/13 496 496 480 483 57,100
2026/05/12 507 507 487 490 30,300
2026/05/11 502 508 500 503 39,600
2026/05/08 483 498 475 495 35,900
2026/05/07 486 492 472 482 54,600
2026/05/01 465 485 459 485 134,400
2026/04/30 480 481 464 465 92,300
2026/04/28 480 489 480 481 21,900
2026/04/27 483 489 481 482 27,100
2026/04/24 484 488 482 482 17,600
2026/04/23 492 492 482 487 18,900
2026/04/22 489 495 488 490 25,000
2026/04/21 488 494 481 491 67,300
2026/04/20 481 495 479 494 54,100
2026/04/17 487 487 479 482 148,000
2026/04/16 493 501 492 494 72,100
2026/04/15 502 511 495 496 39,800
2026/04/14 499 504 494 503 75,600
2026/04/13 501 502 485 497 116,600
2026/04/10 521 526 519 521 27,100
2026/04/09 533 533 519 520 20,200
2026/04/08 529 531 525 531 23,300
2026/04/07 519 528 513 520 32,600
2026/04/06 500 515 499 513 35,600
2026/04/03 493 502 490 500 51,100
2026/03/27 486 499 486 496 24,600
2026/03/26 495 495 482 488 82,100
2026/03/25 492 503 489 497 48,200
2026/03/24 481 490 469 486 144,300
2026/03/23 498 498 474 474 142,200
2026/03/19 512 515 498 499 89,000
2026/03/18 520 525 511 522 58,000
2026/03/17 523 531 520 524 32,500
2026/03/16 520 527 520 524 30,100
2026/03/13 540 541 515 524 189,100
2026/03/12 540 553 532 550 58,400
2026/03/11 546 552 540 540 36,100
2026/03/10 535 552 535 546 54,900
2026/03/09 520 533 509 532 112,400
2026/03/06 505 533 502 531 92,200
2026/03/05 495 498 481 497 127,400
2026/03/04 493 500 481 481 112,900
2026/03/03 504 510 496 500 87,600
2026/03/02 522 522 507 510 216,100
2026/02/27 528 530 520 527 114,900
2026/02/26 516 538 516 538 115,000
2026/02/25 530 530 513 520 156,500
2026/02/24 582 585 539 540 172,800
2026/02/20 547 596 538 586 234,700
2026/02/19 531 554 523 553 151,300
2026/02/18 524 550 510 535 219,100
2026/02/17 500 525 484 520 339,500
2026/02/16 500 517 493 510 307,500
2026/02/13 576 576 540 540 216,700
2026/02/12 645 649 598 606 229,200
2026/02/10 623 647 618 646 82,800
2026/02/09 630 637 618 620 72,400
2026/02/06 639 643 624 629 66,200
2026/02/05 644 660 637 640 53,600
2026/02/04 665 666 645 648 52,900
2026/02/03 660 665 656 665 18,500
2026/02/02 653 668 652 658 41,300
2026/01/30 657 660 652 653 40,800
2026/01/29 663 663 653 660 18,700
2026/01/28 677 677 662 666 34,000
2026/01/27 673 678 662 671 30,800
2026/01/26 682 682 670 673 37,300
2026/01/23 683 687 674 683 33,500
2026/01/22 674 674 664 673 33,200
2026/01/21 670 673 660 667 49,500
2026/01/20 692 692 677 680 42,300
2026/01/19 697 699 681 682 42,600
2026/01/16 699 699 683 695 36,000
2026/01/15 685 695 683 695 32,000
2026/01/14 698 702 684 685 43,600
2026/01/13 720 724 695 696 70,200
2026/01/09 724 732 712 716 38,200
2026/01/08 745 746 722 722 49,800
2026/01/07 723 733 716 732 53,400
2026/01/06 712 730 712 719 73,300
2026/01/05 701 713 699 710 66,200
2025/12/30 706 716 697 697 34,500
2025/12/29 671 708 671 706 72,800
2025/12/26 671 679 665 668 75,600
2025/12/25 684 684 670 674 36,300
2025/12/24 675 682 675 675 32,600
2025/12/23 660 683 660 675 30,200
2025/12/22 672 675 658 660 28,300
2025/12/19 662 676 662 675 22,400
2025/12/18 670 674 660 664 30,700
2025/12/17 677 677 663 669 46,400
2025/12/16 661 667 650 660 36,900
2025/12/15 645 660 644 658 48,600
2025/12/12 634 643 632 640 73,500
2025/12/11 648 656 633 641 59,300
2025/12/10 663 663 648 648 52,900
2025/12/09 662 667 655 655 50,900
2025/12/08 649 666 649 660 40,500
2025/12/05 653 656 643 648 76,100
2025/12/04 663 667 653 654 45,500
2025/12/03 662 667 660 663 22,100
2025/12/02 679 680 662 662 55,200
2025/12/01 695 695 677 680 25,900
2025/11/28 703 707 694 695 38,600
2025/11/27 686 704 684 704 59,700
2025/11/26 656 676 656 676 137,400
2025/11/25 686 686 654 655 115,500
2025/11/21 670 687 666 686 35,800
2025/11/20 686 693 666 675 70,300
2025/11/19 684 695 671 685 78,000
2025/11/18 738 738 684 693 224,900
2025/11/17 751 762 730 731 103,400
2025/11/14 737 768 721 752 152,900
2025/11/13 761 792 745 752 336,100
2025/11/12 740 755 730 751 72,000
2025/11/11 720 731 716 730 38,300
2025/11/10 716 723 710 720 41,300
2025/11/07 703 718 701 711 42,100
2025/11/06 723 723 705 710 41,400
2025/11/05 700 710 685 708 50,300
2025/11/04 725 725 699 700 55,000
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

このページの先頭へ