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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 919 | 925 | 899 | 900 | 32,500 |
| 2024/08/15 | 894 | 905 | 879 | 904 | 24,400 |
| 2024/08/14 | 873 | 923 | 873 | 899 | 53,200 |
| 2024/08/13 | 858 | 878 | 837 | 873 | 31,700 |
| 2024/08/09 | 834 | 880 | 815 | 848 | 35,100 |
| 2024/08/08 | 788 | 844 | 788 | 819 | 21,100 |
| 2024/08/07 | 730 | 790 | 730 | 773 | 21,700 |
| 2024/08/06 | 732 | 796 | 725 | 743 | 47,400 |
| 2024/08/05 | 770 | 777 | 660 | 700 | 88,200 |
| 2024/08/02 | 846 | 846 | 801 | 810 | 27,100 |
| 2024/08/01 | 900 | 913 | 856 | 876 | 38,600 |
| 2024/07/31 | 910 | 910 | 877 | 888 | 10,300 |
| 2024/07/30 | 878 | 899 | 875 | 899 | 28,800 |
| 2024/07/29 | 875 | 880 | 870 | 877 | 11,100 |
| 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 |