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
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
2023/10/02 1,907 1,963 1,907 1,927 17,000
2023/09/29 1,903 1,911 1,900 1,900 7,100
2023/09/28 1,940 1,948 1,877 1,903 27,300
2023/09/27 1,966 1,977 1,944 1,973 19,300
2023/09/26 2,005 2,005 1,965 1,972 9,300
2023/09/25 1,992 2,025 1,972 2,000 14,100
2023/09/22 1,951 2,000 1,931 1,998 15,200
2023/09/21 1,961 1,990 1,955 1,965 10,700
2023/09/20 2,002 2,003 1,953 1,965 18,700
2023/09/19 2,030 2,045 1,993 2,025 34,400
2023/09/15 2,033 2,050 2,012 2,047 19,500
2023/09/14 2,100 2,108 2,030 2,033 25,800
2023/09/13 2,084 2,115 2,080 2,100 14,900
2023/09/12 2,091 2,130 2,082 2,091 8,200
2023/09/11 2,191 2,191 2,082 2,091 26,500
2023/09/08 2,187 2,200 2,162 2,168 9,100
2023/09/07 2,178 2,269 2,141 2,186 79,100
2023/09/06 2,156 2,178 2,130 2,172 14,900
2023/09/05 2,134 2,236 2,134 2,155 26,800
2023/09/04 2,198 2,198 2,124 2,127 22,900
2023/09/01 2,152 2,199 2,112 2,192 22,900
2023/08/31 2,231 2,231 2,130 2,170 31,400
2023/08/30 2,150 2,248 2,136 2,225 48,700
2023/08/29 2,156 2,178 2,021 2,150 184,500
2023/08/28 2,004 2,067 2,003 2,056 22,300
2023/08/25 2,000 2,023 1,982 2,008 18,400
2023/08/24 2,018 2,058 1,985 2,046 41,300
2023/08/23 2,058 2,058 1,990 2,018 18,200
2023/08/22 1,970 2,069 1,960 2,058 28,400
2023/08/21 1,997 2,009 1,950 1,950 14,700
2023/08/18 2,002 2,002 1,934 1,960 16,000
2023/08/17 2,048 2,048 1,921 2,018 25,100
2023/08/16 1,935 2,056 1,919 2,016 46,800
2023/08/15 1,903 1,914 1,852 1,895 11,300
2023/08/14 1,820 1,950 1,820 1,925 54,400
2023/08/10 1,861 1,879 1,781 1,813 44,800
2023/08/09 1,862 1,870 1,832 1,848 8,900
2023/08/08 1,921 1,921 1,858 1,869 6,900
2023/08/07 1,871 1,917 1,871 1,917 12,600
2023/08/04 1,840 1,884 1,835 1,870 9,900
2023/08/03 1,831 1,854 1,831 1,844 5,000
2023/08/02 1,815 1,862 1,815 1,840 13,500
2023/08/01 1,812 1,829 1,812 1,822 5,200
2023/07/31 1,813 1,835 1,803 1,811 4,700
2023/07/28 1,810 1,827 1,780 1,818 22,400
2023/07/27 1,812 1,818 1,790 1,810 16,500
2023/07/26 1,802 1,830 1,802 1,811 2,800
2023/07/25 1,839 1,847 1,790 1,802 29,200
2023/07/24 1,866 1,866 1,822 1,848 13,300
2023/07/21 1,891 1,899 1,820 1,870 13,100
2023/07/20 1,823 1,898 1,823 1,893 9,100
2023/07/19 1,849 1,853 1,812 1,823 9,000
2023/07/18 1,844 1,867 1,785 1,849 15,400
2023/07/14 1,810 1,837 1,744 1,832 23,800
2023/07/13 1,911 1,922 1,780 1,784 57,900
2023/07/12 1,872 1,948 1,859 1,948 49,100
2023/07/11 1,858 1,878 1,848 1,848 11,100
2023/07/10 1,848 1,872 1,845 1,857 6,100
2023/07/07 1,786 1,855 1,780 1,831 11,200
2023/07/06 1,800 1,835 1,780 1,816 9,600
2023/07/05 1,885 1,885 1,804 1,804 12,000
2023/07/04 1,895 1,907 1,828 1,878 8,600
2023/07/03 1,846 1,878 1,836 1,878 9,800
2023/06/30 1,796 1,819 1,770 1,818 26,500
2023/06/29 1,795 1,797 1,770 1,790 5,000
2023/06/28 1,760 1,795 1,760 1,777 12,300
2023/06/27 1,745 1,760 1,745 1,760 2,300
2023/06/26 1,760 1,763 1,736 1,760 2,900
2023/06/23 1,760 1,760 1,721 1,760 10,700
2023/06/22 1,748 1,769 1,719 1,745 12,500
2023/06/21 1,770 1,777 1,758 1,764 5,600
2023/06/20 1,756 1,779 1,755 1,760 8,300
2023/06/19 1,774 1,774 1,730 1,760 12,600
2023/06/16 1,688 1,759 1,674 1,750 37,800
2023/06/15 1,674 1,690 1,674 1,681 3,100
2023/06/14 1,680 1,691 1,669 1,685 11,300
2023/06/13 1,694 1,698 1,679 1,682 8,400
2023/06/12 1,701 1,715 1,686 1,686 8,900
2023/06/09 1,650 1,700 1,647 1,685 30,900
2023/06/08 1,625 1,644 1,625 1,640 11,000
2023/06/07 1,609 1,626 1,607 1,624 7,200
2023/06/06 1,605 1,621 1,605 1,619 13,800
2023/06/05 1,616 1,630 1,604 1,613 9,400
2023/06/02 1,627 1,632 1,614 1,616 8,300
2023/06/01 1,658 1,658 1,632 1,632 8,700
2023/05/31 1,670 1,675 1,656 1,661 7,100
2023/05/30 1,665 1,670 1,653 1,670 8,100
2023/05/29 1,635 1,674 1,632 1,674 20,900
2023/05/26 1,655 1,655 1,625 1,635 11,100
2023/05/25 1,761 1,761 1,646 1,653 65,900
2023/05/24 1,610 1,650 1,610 1,641 17,600
2023/05/23 1,655 1,657 1,595 1,600 19,100
2023/05/22 1,604 1,643 1,604 1,643 12,900
2023/05/19 1,603 1,610 1,582 1,599 10,200
2023/05/18 1,642 1,642 1,590 1,604 14,800
2023/05/17 1,672 1,672 1,631 1,642 6,000
2023/05/16 1,724 1,724 1,660 1,678 10,700
2023/05/15 1,739 1,791 1,694 1,715 30,200
2023/05/12 1,738 1,738 1,680 1,729 12,000
2023/05/11 1,683 1,708 1,670 1,701 6,800
2023/05/10 1,665 1,680 1,651 1,680 6,300
2023/05/09 1,647 1,666 1,633 1,666 9,600
2023/05/08 1,638 1,647 1,624 1,647 7,000
2023/05/02 1,613 1,630 1,613 1,624 4,100
2023/05/01 1,615 1,618 1,602 1,613 3,800
2023/04/28 1,571 1,622 1,571 1,603 2,100
2023/04/27 1,574 1,574 1,569 1,569 2,100
2023/04/26 1,578 1,578 1,555 1,571 5,100
2023/04/25 1,582 1,584 1,578 1,578 1,000
2023/04/24 1,570 1,585 1,567 1,585 4,000
2023/04/21 1,570 1,588 1,567 1,573 1,200
2023/04/20 1,581 1,584 1,575 1,584 1,100
2023/04/19 1,582 1,582 1,572 1,581 3,000
2023/04/18 1,601 1,601 1,581 1,581 900
2023/04/17 1,587 1,604 1,587 1,595 1,700
2023/04/14 1,619 1,619 1,580 1,585 7,900
2023/04/13 1,622 1,622 1,602 1,619 4,800
2023/04/12 1,640 1,640 1,621 1,637 2,800
2023/04/11 1,649 1,649 1,625 1,640 1,400
2023/04/10 1,637 1,645 1,611 1,640 4,500
2023/04/07 1,601 1,607 1,578 1,607 2,400
2023/04/06 1,643 1,643 1,565 1,601 9,100
2023/04/05 1,636 1,654 1,630 1,635 2,600
2023/04/04 1,641 1,659 1,630 1,635 8,000
2023/04/03 1,640 1,649 1,628 1,630 4,000
2023/03/31 1,635 1,635 1,612 1,621 500
2023/03/30 1,660 1,660 1,560 1,611 3,900
2023/03/29 1,623 1,648 1,602 1,648 1,700
2023/03/28 1,635 1,651 1,605 1,605 4,000
2023/03/27 1,605 1,637 1,585 1,595 4,500
2023/03/24 1,570 1,591 1,570 1,582 2,700
2023/03/23 1,590 1,590 1,560 1,578 3,500
2023/03/22 1,555 1,587 1,555 1,584 700
2023/03/20 1,582 1,585 1,560 1,560 6,500
2023/03/17 1,580 1,580 1,544 1,570 4,900
2023/03/16 1,581 1,600 1,560 1,560 2,700
2023/03/15 1,591 1,625 1,590 1,601 1,300
2023/03/14 1,604 1,640 1,510 1,640 19,700
2023/03/13 1,640 1,657 1,610 1,612 3,700
2023/03/10 1,640 1,665 1,626 1,636 4,300
2023/03/09 1,623 1,640 1,623 1,640 4,200
2023/03/08 1,631 1,653 1,620 1,653 1,800
2023/03/07 1,626 1,640 1,616 1,637 10,000
2023/03/06 1,646 1,646 1,620 1,639 3,300
2023/03/03 1,623 1,646 1,623 1,646 2,800
2023/03/02 1,675 1,690 1,618 1,633 11,100
2023/03/01 1,701 1,701 1,672 1,674 2,900
2023/02/28 1,687 1,723 1,685 1,723 5,500
2023/02/27 1,723 1,723 1,700 1,700 3,500
2023/02/24 1,725 1,725 1,701 1,702 3,500
2023/02/22 1,705 1,725 1,705 1,725 300
2023/02/21 1,686 1,724 1,680 1,712 9,100
2023/02/20 1,652 1,686 1,652 1,686 500
2023/02/17 1,700 1,738 1,651 1,651 3,100
2023/02/16 1,646 1,700 1,646 1,700 3,800
2023/02/15 1,620 1,650 1,607 1,638 7,300
2023/02/14 1,542 1,679 1,525 1,622 80,400
2023/02/13 1,843 1,854 1,801 1,822 21,300
2023/02/10 1,781 1,838 1,781 1,838 11,100
2023/02/09 1,789 1,815 1,780 1,781 10,200
2023/02/08 1,816 1,822 1,792 1,794 5,600
2023/02/07 1,851 1,851 1,813 1,822 5,100
2023/02/06 1,928 1,928 1,801 1,848 19,900
2023/02/03 1,958 1,958 1,885 1,900 10,500
2023/02/02 1,876 1,958 1,859 1,958 28,900
2023/02/01 1,820 1,860 1,793 1,860 6,800
2023/01/31 1,821 1,821 1,795 1,813 2,500
2023/01/30 1,811 1,830 1,797 1,820 2,200
2023/01/27 1,772 1,820 1,770 1,820 14,700
2023/01/26 1,806 1,809 1,771 1,799 4,600
2023/01/25 1,786 1,809 1,759 1,806 7,300
2023/01/24 1,796 1,800 1,767 1,798 3,100
2023/01/23 1,783 1,816 1,715 1,784 15,400
2023/01/20 1,783 1,792 1,752 1,783 6,500
2023/01/19 1,770 1,790 1,736 1,783 6,900
2023/01/18 1,741 1,785 1,720 1,771 16,700
2023/01/17 1,700 1,790 1,680 1,714 11,500
2023/01/16 1,649 1,743 1,649 1,701 13,200
2023/01/13 1,640 1,650 1,601 1,641 8,400
2023/01/12 1,620 1,660 1,613 1,613 6,400
2023/01/11 1,641 1,641 1,619 1,619 5,500
2023/01/10 1,606 1,646 1,600 1,621 5,300
2023/01/06 1,551 1,606 1,551 1,601 9,100
2023/01/05 1,647 1,647 1,595 1,599 6,100
2023/01/04 1,662 1,662 1,610 1,610 1,100

このページの先頭へ