6542 (株)FCホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 908 | 912 | 901 | 912 | 5,200 | 912 |
| 2024-04-30 | 897 | 908 | 887 | 908 | 4,400 | 908 |
| 2024-04-26 | 887 | 900 | 885 | 894 | 5,800 | 894 |
| 2024-04-25 | 890 | 897 | 887 | 889 | 5,800 | 889 |
| 2024-04-24 | 897 | 897 | 891 | 892 | 700 | 892 |
| 2024-04-23 | 897 | 897 | 887 | 897 | 2,300 | 897 |
| 2024-04-22 | 894 | 895 | 888 | 890 | 10,500 | 890 |
| 2024-04-19 | 895 | 895 | 887 | 891 | 700 | 891 |
| 2024-04-18 | 887 | 897 | 886 | 896 | 3,500 | 896 |
| 2024-04-17 | 912 | 912 | 890 | 890 | 7,200 | 890 |
| 2024-04-16 | 905 | 913 | 895 | 899 | 10,800 | 899 |
| 2024-04-15 | 903 | 905 | 900 | 900 | 1,500 | 900 |
| 2024-04-12 | 910 | 913 | 900 | 907 | 6,200 | 907 |
| 2024-04-11 | 907 | 915 | 906 | 910 | 2,500 | 910 |
| 2024-04-10 | 904 | 909 | 900 | 909 | 1,900 | 909 |
| 2024-04-09 | 907 | 910 | 904 | 904 | 2,500 | 904 |
| 2024-04-08 | 905 | 910 | 904 | 909 | 1,700 | 909 |
| 2024-04-05 | 910 | 910 | 892 | 902 | 16,100 | 902 |
| 2024-04-04 | 920 | 920 | 911 | 917 | 2,400 | 917 |
| 2024-04-03 | 920 | 920 | 908 | 914 | 5,000 | 914 |
| 2024-04-02 | 912 | 921 | 907 | 921 | 4,900 | 921 |
| 2024-04-01 | 921 | 921 | 905 | 908 | 3,600 | 908 |
| 2024-03-29 | 922 | 926 | 909 | 921 | 3,900 | 921 |
| 2024-03-28 | 908 | 912 | 901 | 909 | 8,800 | 909 |
| 2024-03-27 | 915 | 920 | 909 | 909 | 7,300 | 909 |
| 2024-03-26 | 907 | 915 | 896 | 915 | 5,100 | 915 |
| 2024-03-25 | 908 | 908 | 900 | 905 | 4,200 | 905 |
| 2024-03-22 | 902 | 911 | 899 | 905 | 6,100 | 905 |
| 2024-03-21 | 898 | 908 | 896 | 905 | 8,100 | 905 |
| 2024-03-19 | 889 | 897 | 887 | 890 | 4,800 | 890 |
| 2024-03-18 | 893 | 895 | 885 | 887 | 5,600 | 887 |
| 2024-03-15 | 893 | 894 | 887 | 893 | 3,800 | 893 |
| 2024-03-14 | 899 | 899 | 887 | 891 | 3,100 | 891 |
| 2024-03-13 | 895 | 897 | 883 | 888 | 5,100 | 888 |
| 2024-03-12 | 887 | 893 | 879 | 887 | 3,700 | 887 |
| 2024-03-11 | 901 | 901 | 877 | 883 | 11,400 | 883 |
| 2024-03-08 | 924 | 937 | 890 | 910 | 11,800 | 910 |
| 2024-03-07 | 945 | 949 | 924 | 924 | 7,900 | 924 |
| 2024-03-06 | 916 | 944 | 907 | 944 | 13,700 | 944 |
| 2024-03-05 | 898 | 908 | 896 | 905 | 11,100 | 905 |
| 2024-03-04 | 903 | 914 | 890 | 898 | 30,900 | 898 |
| 2024-03-01 | 868 | 876 | 868 | 873 | 10,500 | 873 |
| 2024-02-29 | 874 | 874 | 868 | 870 | 1,500 | 870 |
| 2024-02-28 | 873 | 875 | 865 | 871 | 7,300 | 871 |
| 2024-02-27 | 872 | 872 | 866 | 866 | 800 | 866 |
| 2024-02-26 | 869 | 876 | 867 | 874 | 8,400 | 874 |
| 2024-02-22 | 867 | 870 | 863 | 865 | 3,300 | 865 |
| 2024-02-21 | 868 | 877 | 868 | 868 | 5,000 | 868 |
| 2024-02-20 | 876 | 880 | 870 | 871 | 5,400 | 871 |
| 2024-02-19 | 872 | 874 | 865 | 874 | 38,700 | 874 |
| 2024-02-16 | 872 | 874 | 869 | 869 | 9,500 | 869 |
| 2024-02-15 | 877 | 881 | 875 | 877 | 2,300 | 877 |
| 2024-02-14 | 885 | 885 | 877 | 877 | 10,100 | 877 |
| 2024-02-13 | 888 | 896 | 888 | 889 | 7,100 | 889 |
| 2024-02-09 | 887 | 893 | 886 | 888 | 2,300 | 888 |
| 2024-02-08 | 891 | 894 | 886 | 888 | 5,400 | 888 |
| 2024-02-07 | 892 | 892 | 890 | 891 | 1,400 | 891 |
| 2024-02-06 | 891 | 895 | 887 | 892 | 6,000 | 892 |
| 2024-02-05 | 889 | 890 | 887 | 890 | 2,700 | 890 |
| 2024-02-02 | 884 | 884 | 882 | 882 | 600 | 882 |
| 2024-02-01 | 876 | 886 | 876 | 878 | 2,700 | 878 |
| 2024-01-31 | 886 | 888 | 886 | 886 | 3,400 | 886 |
| 2024-01-30 | 886 | 886 | 871 | 886 | 6,300 | 886 |
| 2024-01-29 | 883 | 886 | 876 | 876 | 2,900 | 876 |
| 2024-01-26 | 874 | 879 | 867 | 878 | 2,600 | 878 |
| 2024-01-25 | 873 | 883 | 872 | 878 | 900 | 878 |
| 2024-01-24 | 870 | 888 | 870 | 888 | 3,000 | 888 |
| 2024-01-23 | 874 | 876 | 871 | 873 | 2,100 | 873 |
| 2024-01-22 | 865 | 870 | 865 | 870 | 2,600 | 870 |
| 2024-01-19 | 862 | 865 | 861 | 865 | 700 | 865 |
| 2024-01-18 | 866 | 866 | 864 | 864 | 8,200 | 864 |
| 2024-01-17 | 877 | 878 | 865 | 868 | 2,400 | 868 |
| 2024-01-16 | 875 | 881 | 864 | 877 | 8,300 | 877 |
| 2024-01-15 | 883 | 883 | 875 | 876 | 1,800 | 876 |
| 2024-01-12 | 875 | 877 | 872 | 875 | 1,000 | 875 |
| 2024-01-11 | 864 | 885 | 864 | 885 | 9,400 | 885 |
| 2024-01-10 | 871 | 873 | 861 | 868 | 3,600 | 868 |
| 2024-01-09 | 863 | 870 | 861 | 870 | 2,700 | 870 |
| 2024-01-05 | 865 | 867 | 857 | 867 | 600 | 867 |
| 2024-01-04 | 837 | 869 | 837 | 869 | 5,900 | 869 |
分割・併合履歴 ： [2023-06-29]1株→1.1株 [2022-06-29]1株→1.1株 [2021-06-29]1株→1.1株 [2020-06-29]1株→1.1株 [2019-06-26]1株→1.1株
