6542 (株)FCホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	815	817	805	807	900	666.94
2021-12-29	814	815	800	815	12,000	673.55
2021-12-28	800	800	795	799	1,900	660.33
2021-12-27	804	804	795	797	6,000	658.68
2021-12-24	800	803	796	801	4,400	661.98
2021-12-23	803	803	797	801	2,000	661.98
2021-12-22	799	804	799	803	3,000	663.64
2021-12-21	800	803	800	800	2,700	661.16
2021-12-20	805	806	800	800	1,000	661.16
2021-12-17	804	805	804	805	400	665.29
2021-12-16	805	807	805	807	600	666.94
2021-12-15	802	804	800	804	4,000	664.46
2021-12-14	801	807	800	805	3,600	665.29
2021-12-13	806	807	801	806	1,000	666.12
2021-12-10	805	805	800	805	500	665.29
2021-12-09	-	-	-	805	-	665.29
2021-12-08	801	806	794	805	3,200	665.29
2021-12-07	801	805	800	800	1,100	661.16
2021-12-06	800	805	800	801	500	661.98
2021-12-03	805	810	800	800	4,100	661.16
2021-12-02	804	808	801	808	1,300	667.77
2021-12-01	815	815	803	803	1,700	663.64
2021-11-30	807	807	806	806	500	666.12
2021-11-29	817	817	805	807	8,400	666.94
2021-11-26	804	809	800	803	3,400	663.64
2021-11-25	804	812	804	804	600	664.46
2021-11-24	800	812	800	804	3,300	664.46
2021-11-22	799	808	799	807	4,300	666.94
2021-11-19	804	806	800	800	1,000	661.16
2021-11-18	803	805	800	800	1,400	661.16
2021-11-17	802	806	799	801	4,900	661.98
2021-11-16	800	805	797	805	4,500	665.29
2021-11-15	805	816	800	800	19,900	661.16
2021-11-12	800	805	795	800	4,900	661.16
2021-11-11	799	803	787	799	1,200	660.33
2021-11-10	795	802	794	795	4,800	657.03
2021-11-09	795	795	790	795	3,200	657.03
2021-11-08	800	800	793	795	2,700	657.03
2021-11-05	800	800	793	795	4,400	657.03
2021-11-04	804	806	800	800	2,700	661.16
2021-11-02	802	802	800	800	400	661.16
2021-11-01	801	803	801	803	800	663.64
2021-10-29	809	809	801	801	1,100	661.98
2021-10-28	802	807	802	807	1,600	666.94
2021-10-27	807	807	802	802	1,600	662.81
2021-10-26	802	805	799	805	3,400	665.29
2021-10-25	805	805	799	802	1,900	662.81
2021-10-22	802	809	802	803	2,100	663.64
2021-10-21	808	808	800	802	5,300	662.81
2021-10-20	808	809	804	804	1,100	664.46
2021-10-19	813	813	811	811	2,500	670.25
2021-10-18	816	816	807	813	4,000	671.90
2021-10-15	802	808	799	807	2,200	666.94
2021-10-14	806	806	800	801	2,600	661.98
2021-10-13	801	801	801	801	8,300	661.98
2021-10-12	807	809	800	800	1,200	661.16
2021-10-11	808	808	797	806	5,700	666.12
2021-10-08	800	802	800	800	1,400	661.16
2021-10-07	798	803	795	800	3,800	661.16
2021-10-06	801	801	795	798	3,700	659.50
2021-10-05	815	815	799	801	15,200	661.98
2021-10-04	803	808	799	800	15,400	661.16
2021-10-01	804	804	800	802	2,100	662.81
2021-09-30	804	809	801	804	4,300	664.46
2021-09-29	809	824	801	805	3,600	665.29
2021-09-28	807	811	800	807	50,000	666.94
2021-09-27	812	812	803	810	4,000	669.42
2021-09-24	804	810	800	810	6,300	669.42
2021-09-22	802	802	797	800	10,100	661.16
2021-09-21	802	810	797	799	14,600	660.33
2021-09-17	805	809	805	808	700	667.77
2021-09-16	805	810	799	805	17,600	665.29
2021-09-15	813	814	804	805	31,300	665.29
2021-09-14	813	822	813	814	11,200	672.73
2021-09-13	807	819	807	813	8,200	671.90
2021-09-10	807	814	804	808	10,700	667.77
2021-09-09	804	815	803	810	7,500	669.42
2021-09-08	806	807	804	807	1,500	666.94
2021-09-07	803	807	801	804	31,400	664.46
2021-09-06	805	810	804	804	4,700	664.46
2021-09-03	802	803	798	803	4,100	663.64
2021-09-02	803	803	798	802	4,300	662.81
2021-09-01	807	807	802	803	2,400	663.64
2021-08-31	805	808	805	808	600	667.77
2021-08-30	809	809	808	808	700	667.77
2021-08-27	802	806	798	800	4,900	661.16
2021-08-26	800	800	793	797	3,500	658.68
2021-08-25	801	820	791	797	10,800	658.68
2021-08-24	794	861	794	800	65,300	661.16
2021-08-23	790	800	790	794	4,600	656.20
2021-08-20	802	802	793	793	5,400	655.37
2021-08-19	805	805	800	801	2,800	661.98
2021-08-18	808	809	799	805	8,600	665.29
2021-08-17	819	819	806	808	2,700	667.77
2021-08-16	812	813	802	810	8,700	669.42
2021-08-13	810	815	809	812	6,100	671.07
2021-08-12	810	811	808	810	4,500	669.42
2021-08-11	820	820	808	810	10,600	669.42
2021-08-10	817	819	817	817	700	675.21
2021-08-06	815	819	815	819	1,600	676.86
2021-08-05	822	822	810	815	4,300	673.55
2021-08-04	820	820	820	820	600	677.69
2021-08-03	822	822	819	820	1,900	677.69
2021-08-02	822	823	822	822	3,000	679.34
2021-07-30	822	823	818	822	1,400	679.34
2021-07-29	820	824	819	824	9,900	680.99
2021-07-28	824	824	818	821	1,600	678.51
2021-07-27	822	822	819	821	3,100	678.51
2021-07-26	819	821	818	818	3,200	676.03
2021-07-21	815	821	815	821	2,800	678.51
2021-07-20	813	819	812	816	3,800	674.38
2021-07-19	814	831	812	815	9,200	673.55
2021-07-16	815	819	811	819	1,900	676.86
2021-07-15	815	816	812	815	2,800	673.55
2021-07-14	815	818	812	815	5,600	673.55
2021-07-13	817	818	815	815	3,000	673.55
2021-07-12	816	820	816	819	1,700	676.86
2021-07-09	816	817	810	817	2,600	675.21
2021-07-08	822	823	816	820	9,500	677.69
2021-07-07	828	828	817	822	4,200	679.34
2021-07-06	835	835	815	828	10,300	684.30
2021-07-05	815	818	812	815	5,700	673.55
2021-07-02	815	833	811	817	10,700	675.21
2021-07-01	807	817	805	816	4,500	674.38
2021-06-30	815	818	812	818	6,100	676.03
2021-06-29	814	840	801	817	29,200	675.21
2021-06-28	934	940	932	932	25,000	700.23
2021-06-25	936	939	934	936	27,800	703.23
2021-06-24	935	940	934	936	22,100	703.23
2021-06-23	935	939	935	939	3,700	705.49
2021-06-22	937	940	933	934	6,900	701.73
2021-06-21	939	939	931	934	3,800	701.73
2021-06-18	938	944	938	939	3,600	705.49
2021-06-17	940	945	937	938	2,900	704.73
2021-06-16	940	945	940	940	2,600	706.24
2021-06-15	943	943	940	940	1,000	706.24
2021-06-14	937	943	937	943	1,900	708.49
2021-06-11	940	943	940	943	1,000	708.49
2021-06-10	946	946	942	942	1,400	707.74
2021-06-09	946	947	942	947	1,500	711.50
2021-06-08	941	948	941	946	4,200	710.74
2021-06-07	942	943	939	943	600	708.49
2021-06-04	940	944	938	942	3,200	707.74
2021-06-03	945	945	937	941	4,000	706.99
2021-06-02	932	947	932	947	9,800	711.50
2021-06-01	930	937	930	937	3,400	703.98
2021-05-31	938	938	935	937	3,000	703.98
2021-05-28	931	938	930	938	4,300	704.73
2021-05-27	935	935	931	931	2,400	699.47
2021-05-26	936	937	934	937	3,400	703.98
2021-05-25	941	942	935	937	4,300	703.98
2021-05-24	947	948	937	938	3,900	704.73
2021-05-21	939	948	937	948	8,500	712.25
2021-05-20	927	932	926	929	2,000	697.97
2021-05-19	931	931	926	927	2,000	696.47
2021-05-18	925	933	925	931	1,700	699.47
2021-05-17	926	927	911	925	19,300	694.97
2021-05-14	929	933	928	928	1,300	697.22
2021-05-13	930	931	927	928	7,200	697.22
2021-05-12	933	938	930	930	5,600	698.72
2021-05-11	945	949	933	942	12,200	707.74
2021-05-10	937	942	935	942	5,900	707.74
2021-05-07	940	940	936	936	3,200	703.23
2021-05-06	937	940	932	932	3,200	700.23
2021-04-30	933	944	931	932	4,300	700.23
2021-04-28	932	940	932	932	4,900	700.23
2021-04-27	933	943	928	943	9,200	708.49
2021-04-26	936	940	936	938	600	704.73
2021-04-23	935	940	935	936	1,100	703.23
2021-04-22	930	944	930	935	3,600	702.48
2021-04-21	935	938	930	930	5,100	698.72
2021-04-20	938	943	934	934	1,000	701.73
2021-04-19	944	946	937	938	3,900	704.73
2021-04-16	942	947	939	939	4,100	705.49
2021-04-15	938	945	937	942	2,500	707.74
2021-04-14	936	936	936	936	1,200	703.23
2021-04-13	931	946	931	936	7,700	703.23
2021-04-12	931	935	930	932	5,600	700.23
2021-04-09	932	941	928	932	5,200	700.23
2021-04-08	928	954	928	932	7,300	700.23
2021-04-07	949	959	937	937	6,600	703.98
2021-04-06	950	950	945	945	20,400	709.99
2021-04-05	959	959	949	953	2,200	716
2021-04-02	-	-	-	959	-	720.51
2021-04-01	956	962	950	959	4,300	720.51
2021-03-31	933	962	932	960	11,200	721.26
2021-03-30	930	936	923	935	5,700	702.48
2021-03-29	933	936	929	931	7,100	699.47
2021-03-26	933	933	930	932	2,500	700.23
2021-03-25	926	932	926	932	4,500	700.23
2021-03-24	927	930	925	926	6,300	695.72
2021-03-23	927	932	927	927	4,400	696.47
2021-03-22	929	932	928	930	5,200	698.72
2021-03-19	928	930	928	929	1,600	697.97
2021-03-18	928	929	927	928	1,700	697.22
2021-03-17	931	931	926	928	1,200	697.22
2021-03-16	928	931	926	931	3,400	699.47
2021-03-15	929	929	927	928	1,500	697.22
2021-03-12	928	930	928	929	800	697.97
2021-03-11	932	933	932	933	1,600	700.98
2021-03-10	928	932	926	932	1,400	700.23
2021-03-09	926	932	925	928	5,500	697.22
2021-03-08	930	930	921	926	1,900	695.72
2021-03-05	922	927	920	926	6,500	695.72
2021-03-04	921	927	921	926	4,900	695.72
2021-03-03	927	927	925	926	2,400	695.72
2021-03-02	927	930	925	927	1,700	696.47
2021-03-01	925	925	925	925	1,500	694.97
2021-02-26	932	932	925	925	4,200	694.97
2021-02-25	921	930	921	927	4,200	696.47
2021-02-24	921	928	921	921	3,000	691.96
2021-02-22	915	925	915	920	2,300	691.21
2021-02-19	920	925	920	920	2,400	691.21
2021-02-18	921	925	920	920	2,600	691.21
2021-02-17	920	932	920	922	1,500	692.71
2021-02-16	922	930	919	920	23,000	691.21
2021-02-15	925	939	923	923	27,200	693.46
2021-02-12	938	944	936	940	4,700	706.24
2021-02-10	935	943	935	938	3,200	704.73
2021-02-09	935	940	935	935	2,900	702.48
2021-02-08	933	939	930	935	9,100	702.48
2021-02-05	933	935	925	933	8,200	700.98
2021-02-04	933	938	930	933	2,800	700.98
2021-02-03	927	933	927	933	2,000	700.98
2021-02-02	925	935	925	927	1,000	696.47
2021-02-01	923	932	913	928	9,600	697.22
2021-01-29	940	940	920	920	8,300	691.21
2021-01-28	935	945	935	935	2,400	702.48
2021-01-27	935	943	935	936	3,800	703.23
2021-01-26	940	940	936	936	3,100	703.23
2021-01-25	950	950	934	937	6,600	703.98
2021-01-22	948	948	940	941	800	706.99
2021-01-21	948	950	937	946	5,300	710.74
2021-01-20	930	947	930	941	3,400	706.99
2021-01-19	930	935	925	928	1,300	697.22
2021-01-18	930	930	925	925	5,000	694.97
2021-01-15	931	938	924	931	4,600	699.47
2021-01-14	938	945	927	933	5,200	700.98
2021-01-13	951	951	920	938	8,200	704.73
2021-01-12	961	961	948	952	6,100	715.25
2021-01-08	965	972	961	962	5,800	722.77
2021-01-07	967	969	953	953	7,400	716
2021-01-06	959	976	955	957	11,700	719.01
2021-01-05	941	948	940	940	3,900	706.24
2021-01-04	932	953	932	950	8,700	713.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6542 (株)FCホールディングス の時系列データ [2021年度]

6542 (株)FCホールディングスの時系列データ [2021年度]