1. HOME >
  2. 株価時系列 >
  3. 6542 >
  4. 2020年

6542 (株)FCホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309379449349373,200703.98
2020-12-299499499259446,700709.24
2020-12-289179259139194,500690.46
2020-12-259109149039103,700683.70
2020-12-249079169069164,800688.20
2020-12-239049169049113,300684.45
2020-12-229209219129125,100685.20
2020-12-219289329209213,000691.96
2020-12-189289299199224,000692.71
2020-12-179209329129298,800697.97
2020-12-1692792791492710,700696.47
2020-12-159269349189265,200695.72
2020-12-1493093892692610,800695.72
2020-12-119189279189265,800695.72
2020-12-109129249129234,300693.46
2020-12-0988692288691713,000688.96
2020-12-088878888818852,700664.91
2020-12-078958998808863,700665.67
2020-12-048918988918952,500672.43
2020-12-039009008918943,300671.68
2020-12-028999008959003,300676.18
2020-12-018959008958984,000674.68
2020-11-309079078979001,500676.18
2020-11-278969058969003,200676.18
2020-11-269039068928956,700672.43
2020-11-259159159059052,000679.94
2020-11-249029219029114,300684.45
2020-11-209009028949006,000676.18
2020-11-199109109009004,000676.18
2020-11-189139139099092,100682.95
2020-11-179239239109133,800685.95
2020-11-169209249129206,000691.21
2020-11-138959198959195,400690.46
2020-11-1291891890090010,900676.18
2020-11-1190492386792269,300692.71
2020-11-1095397994997932,200735.54
2020-11-0992594392494312,000708.49
2020-11-069229289199255,600694.97
2020-11-059149189109188,400689.71
2020-11-049009159009136,600685.95
2020-11-0290991689689713,000673.93
2020-10-309309309079108,400683.70
2020-10-299089239069194,000690.46
2020-10-289179389089383,300704.73
2020-10-2788391388291316,700685.95
2020-10-269149248978987,000674.68
2020-10-2391992088990514,100679.94
2020-10-2293994191091914,100690.46
2020-10-2191496591494337,000708.49
2020-10-209049188939127,800685.20
2020-10-1990991389590415,900679.19
2020-10-1694094591291912,300690.46
2020-10-159689689529537,200716
2020-10-149659789629685,500727.27
2020-10-139789789639656,300725.02
2020-10-1295598594697819,100734.79
2020-10-0994595393195210,700715.25
2020-10-089469519399396,800705.49
2020-10-079529529369465,700710.74
2020-10-069429589409585,400719.76
2020-10-059179439179405,600706.24
2020-10-0294695791091514,800687.45
2020-09-309539539429426,300707.74
2020-09-299529589469537,900716
2020-09-2896996994795411,300716.75
2020-09-2594295794194114,300706.99
2020-09-2498598793693830,900704.73
2020-09-2396799996698735,100741.55
2020-09-1892498092495228,700715.25
2020-09-179189259119195,800690.46
2020-09-1691092791092219,900692.71
2020-09-158998998938972,200673.93
2020-09-1488590588089911,600675.43
2020-09-118768858768821,900662.66
2020-09-108808908688728,800655.15
2020-09-098678758678724,200655.15
2020-09-088878888718717,600654.40
2020-09-0790090087488235,800662.66
2020-09-0490594088694031,500706.24
2020-09-0393095091991944,700690.46
2020-09-0285593385290647,900680.69
2020-09-018458508378503,900638.62
2020-08-318298498298426,600632.61
2020-08-2883384382982910,800622.84
2020-08-278328378328333,000625.85
2020-08-268328418328369,900628.10
2020-08-2585886083483822,400629.60
2020-08-2487187785585716,600643.88
2020-08-2186786985186517,100649.89
2020-08-2088089886686928,700652.89
2020-08-1986586985786912,100652.89
2020-08-1886388483585598,100642.37
2020-08-1782384282382771,000621.34
2020-08-1480382378782113,600616.83
2020-08-137988037968035,600603.31
2020-08-1280080679780310,800603.31
2020-08-117717937617938,500595.79
2020-08-077797807587738,800580.77
2020-08-067887887797853,600589.78
2020-08-057617827617804,600586.03
2020-08-047527647507634,400573.25
2020-08-037447587437523,400564.99
2020-07-317537577447449,500558.98
2020-07-3078578575875810,300569.50
2020-07-297947957857853,900589.78
2020-07-288038057968054,900604.81
2020-07-277908117908119,200609.32
2020-07-228028057968053,800604.81
2020-07-2178181378081315,000610.82
2020-07-207787847737743,400581.52
2020-07-177897897777781,500584.52
2020-07-167847867827821,600587.53
2020-07-157848007747843,400589.03
2020-07-147887887787804,200586.03
2020-07-137737927727885,900592.04
2020-07-107817897707808,900586.03
2020-07-0980983478978920,400592.79
2020-07-0885085480680931,900607.81
2020-07-0786588582284657,200635.61
2020-07-06790895774840199,200631.10
2020-07-037407497347458,300559.73
2020-07-0279580073575013,500563.49
2020-07-0180080173176532,300574.76
2020-06-308058117908005,800601.05
2020-06-2980082278180028,100601.05
2020-06-2698198194094034,000642.03
2020-06-2597698595095121,400649.55
2020-06-2494097494096110,900656.38
2020-06-2394796693295420,600651.60
2020-06-2292194892193714,200639.98
2020-06-1991792591691910,000627.69
2020-06-189209249149246,300631.10
2020-06-179199219119155,500624.96
2020-06-169009199009146,400624.27
2020-06-1591996589189227,000609.25
2020-06-1286791086290417,000617.44
2020-06-1194896890992757,100633.15
2020-06-1091491988791811,700627.01
2020-06-0988291087991012,200621.54
2020-06-088808878728796,200600.37
2020-06-058868868598708,000594.22
2020-06-0490090088088017,300601.05
2020-06-0389990789489511,900611.30
2020-06-0292792789389431,900610.61
2020-06-0183089781389765,000612.66
2020-05-298268358258305,800566.90
2020-05-2882083581183511,500570.32
2020-05-2780582379382011,900560.07
2020-05-267978027857867,600536.85
2020-05-2580780778978916,700538.90
2020-05-2282782778178214,500534.12
2020-05-2180781578381218,100554.61
2020-05-2075981473879940,900545.73
2020-05-197417547387468,000509.53
2020-05-187407407267385,700504.06
2020-05-157567577377408,800505.43
2020-05-147727777527529,400513.63
2020-05-1377778777177310,700527.97
2020-05-127787847657848,300535.48
2020-05-1178479375177811,700531.38
2020-05-0878979076078022,500532.75
2020-05-077537577327539,900514.31
2020-05-017317347277281,200497.23
2020-04-307237357237316,500499.28
2020-04-287257267157226,900493.14
2020-04-277307307067137,700486.99
2020-04-247157257127252,600495.19
2020-04-2372072070771710,300489.72
2020-04-2271973870570511,600481.52
2020-04-217657657317459,100508.85
2020-04-2071476570476510,600522.51
2020-04-177037267037126,700486.31
2020-04-167157156957034,800480.16
2020-04-157377467197198,000491.09
2020-04-146997476997326,000499.97
2020-04-137127126987083,700483.57
2020-04-107117116887033,600480.16
2020-04-097187187117112,400485.62
2020-04-086937186937155,400488.36
2020-04-076736986736984,000476.74
2020-04-0662367862267311,800459.67
2020-04-036746746276396,300436.45
2020-04-026726726626671,100455.57
2020-04-016746876706735,400459.67
2020-03-316566896566759,400461.03
2020-03-306476666476667,200454.89
2020-03-2770070066166611,600454.89
2020-03-2666969666967514,400461.03
2020-03-2568569364368717,300469.23
2020-03-2464567361264523,900440.54
2020-03-2360061856560817,200415.27
2020-03-1961962258258215,600397.51
2020-03-186306326056109,100416.64
2020-03-1756162256161041,400416.64
2020-03-1661162957560121,500410.49
2020-03-1359160055157173,400390
2020-03-1271071062065137,400444.64
2020-03-1171177271171515,200488.36
2020-03-1065973965973932,700504.75
2020-03-0972273368569929,200477.43
2020-03-0679979974075915,000518.41
2020-03-0582882878879918,900545.73
2020-03-0472679872679821,200545.05
2020-03-0378478573174123,600506.11
2020-03-0273279273176710,700523.87
2020-02-2873875772072926,500497.92
2020-02-2782882878078218,800534.12
2020-02-2681783481581615,200557.34
2020-02-258098338098269,000564.17
2020-02-218678728638655,100590.81
2020-02-208888888738764,700598.32
2020-02-1985388685388410,800603.78
2020-02-1886586585185311,700582.61
2020-02-1789189486286620,700591.49
2020-02-1490091689089526,800611.30
2020-02-1394194391992118,200629.06
2020-02-1295395994194110,500642.72
2020-02-1096096594095316,800650.91
2020-02-0794596493194596,300645.45
2020-02-061,0341,0641,0321,0509,300717.16
2020-02-051,0421,0461,0171,03320,000705.55
2020-02-041,0161,0351,0061,03018,600703.50
2020-02-031,0001,0309901,01618,900693.94
2020-01-311,0201,0509991,03030,900703.50
2020-01-301,1091,1179891,00477,700685.75
2020-01-291,1251,1501,1111,12425,200767.71
2020-01-281,1231,1371,1001,11748,500762.93
2020-01-271,1531,2001,1301,13558,400775.22
2020-01-241,2281,2281,1731,17881,100804.59
2020-01-231,1651,2341,1451,223114,700835.33
2020-01-221,0831,1701,0831,167119,400797.08
2020-01-211,0961,1001,0521,09415,800747.22
2020-01-201,0941,1191,0881,10217,100752.68
2020-01-171,1231,1271,0881,09018,900744.49
2020-01-161,1321,1321,1091,12321,600767.02
2020-01-151,0961,1301,0941,12546,600768.39
2020-01-141,0311,0951,0311,09053,700744.49
2020-01-101,0301,0341,0151,03119,300704.19
2020-01-091,0101,0301,0101,0259,300700.09
2020-01-081,0361,0369981,00227,400684.38
2020-01-071,0031,0441,0031,0439,600712.38
2020-01-061,0001,01799799914,500682.33

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