6542 (株)FCホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	848	848	833	844	2,100	844
2023-12-28	839	842	836	842	500	842
2023-12-27	825	840	825	833	2,800	833
2023-12-26	841	845	835	835	4,300	835
2023-12-25	837	843	837	843	1,700	843
2023-12-22	841	843	841	841	2,200	841
2023-12-21	831	842	831	841	2,600	841
2023-12-20	843	843	837	842	1,300	842
2023-12-19	830	840	829	840	3,700	840
2023-12-18	822	829	822	829	2,800	829
2023-12-15	821	822	820	822	3,700	822
2023-12-14	819	828	810	822	14,200	822
2023-12-13	828	828	817	821	1,400	821
2023-12-12	832	833	830	830	1,300	830
2023-12-11	833	833	831	832	1,700	832
2023-12-08	831	832	831	831	1,700	831
2023-12-07	841	841	831	841	1,700	841
2023-12-06	841	841	837	841	900	841
2023-12-05	842	842	841	841	1,400	841
2023-12-04	842	844	841	841	2,300	841
2023-12-01	837	842	837	842	1,600	842
2023-11-30	836	840	836	837	1,100	837
2023-11-29	841	841	841	841	700	841
2023-11-28	836	841	836	841	500	841
2023-11-27	836	841	833	840	3,800	840
2023-11-24	819	834	819	834	2,900	834
2023-11-22	814	820	810	819	12,200	819
2023-11-21	814	817	813	813	1,500	813
2023-11-20	812	817	812	817	2,300	817
2023-11-17	815	822	814	820	3,600	820
2023-11-16	825	825	818	818	200	818
2023-11-15	810	829	808	819	3,000	819
2023-11-14	825	833	810	813	14,100	813
2023-11-13	850	850	840	840	1,200	840
2023-11-10	841	850	841	850	1,500	850
2023-11-09	845	845	844	845	300	845
2023-11-08	846	848	845	848	1,500	848
2023-11-07	852	852	840	842	7,500	842
2023-11-06	859	862	856	856	2,900	856
2023-11-02	852	859	852	859	300	859
2023-11-01	858	862	852	852	2,600	852
2023-10-31	857	857	855	855	1,100	855
2023-10-30	867	867	855	860	1,800	860
2023-10-27	854	854	848	854	2,000	854
2023-10-26	847	854	837	854	1,500	854
2023-10-25	867	867	845	855	3,500	855
2023-10-24	859	863	852	852	2,700	852
2023-10-23	859	859	859	859	600	859
2023-10-20	856	863	856	860	1,000	860
2023-10-19	856	859	855	859	1,000	859
2023-10-18	862	862	858	862	2,600	862
2023-10-17	856	869	856	862	300	862
2023-10-16	860	871	856	868	4,100	868
2023-10-13	855	877	855	859	4,000	859
2023-10-12	866	871	865	865	3,400	865
2023-10-11	879	879	851	862	8,600	862
2023-10-10	878	893	878	887	5,500	887
2023-10-06	899	899	887	888	1,600	888
2023-10-05	898	899	887	896	23,200	896
2023-10-04	898	898	853	892	9,800	892
2023-10-03	894	900	887	900	5,500	900
2023-10-02	900	903	887	888	6,600	888
2023-09-29	913	920	897	905	3,800	905
2023-09-28	885	920	885	904	7,300	904
2023-09-27	884	889	873	885	11,600	885
2023-09-26	885	888	875	876	3,800	876
2023-09-25	880	880	872	872	6,100	872
2023-09-22	860	887	860	887	6,800	887
2023-09-21	890	890	851	861	3,800	861
2023-09-20	895	895	884	886	4,400	886
2023-09-19	899	899	891	895	2,400	895
2023-09-15	890	900	888	892	4,000	892
2023-09-14	886	890	880	890	800	890
2023-09-13	890	893	880	886	2,700	886
2023-09-12	877	895	877	890	6,000	890
2023-09-11	880	881	878	879	1,100	879
2023-09-08	871	880	871	880	2,500	880
2023-09-07	874	877	870	870	3,500	870
2023-09-06	873	877	870	874	4,100	874
2023-09-05	880	881	871	875	3,800	875
2023-09-04	879	879	870	870	3,500	870
2023-09-01	877	877	864	877	8,700	877
2023-08-31	865	874	863	865	2,600	865
2023-08-30	870	873	863	864	2,100	864
2023-08-29	875	875	857	862	4,400	862
2023-08-28	863	863	845	860	20,900	860
2023-08-25	825	840	825	840	27,200	840
2023-08-24	832	836	826	826	1,500	826
2023-08-23	836	837	832	832	1,600	832
2023-08-22	845	847	831	844	1,400	844
2023-08-21	832	845	827	845	10,300	845
2023-08-18	816	827	813	827	8,000	827
2023-08-17	818	822	816	820	10,300	820
2023-08-16	815	832	815	828	13,800	828
2023-08-15	802	833	802	815	32,800	815
2023-08-14	770	799	770	799	51,800	799
2023-08-10	721	819	720	778	81,300	778
2023-08-09	723	723	720	721	1,900	721
2023-08-08	722	723	720	721	2,300	721
2023-08-07	722	723	721	723	600	723
2023-08-04	724	724	722	723	700	723
2023-08-03	725	727	722	725	1,300	725
2023-08-02	723	727	723	723	300	723
2023-08-01	721	726	721	722	8,700	722
2023-07-31	726	727	725	725	3,500	725
2023-07-28	725	726	725	725	3,300	725
2023-07-27	728	728	725	727	5,100	727
2023-07-26	726	728	725	728	1,900	728
2023-07-25	725	728	725	725	4,800	725
2023-07-24	726	730	726	728	1,800	728
2023-07-21	726	727	725	726	7,900	726
2023-07-20	725	726	722	726	14,100	726
2023-07-19	726	727	723	726	6,700	726
2023-07-18	726	727	726	726	1,300	726
2023-07-14	731	731	727	727	1,100	727
2023-07-13	726	732	725	730	11,500	730
2023-07-12	730	730	725	729	34,700	729
2023-07-11	731	732	730	730	3,100	730
2023-07-10	727	731	724	731	7,100	731
2023-07-07	734	738	727	730	5,600	730
2023-07-06	745	745	733	735	8,200	735
2023-07-05	742	742	730	737	8,800	737
2023-07-04	732	740	728	740	10,800	740
2023-07-03	730	740	730	733	15,100	733
2023-06-30	736	736	720	728	23,100	728
2023-06-29	760	760	708	730	44,000	730
2023-06-28	831	837	826	826	28,400	750.91
2023-06-27	839	839	830	837	9,000	760.91
2023-06-26	825	838	825	838	3,800	761.82
2023-06-23	839	839	824	825	15,300	750
2023-06-22	839	841	829	829	12,700	753.64
2023-06-21	835	840	835	836	5,200	760
2023-06-20	840	842	833	833	6,400	757.27
2023-06-19	843	848	837	841	13,000	764.55
2023-06-16	841	849	841	843	3,900	766.36
2023-06-15	850	851	845	850	6,900	772.73
2023-06-14	847	850	834	850	13,300	772.73
2023-06-13	839	847	836	847	3,500	770
2023-06-12	838	840	833	833	7,700	757.27
2023-06-09	828	839	828	839	9,000	762.73
2023-06-08	830	834	822	826	10,200	750.91
2023-06-07	840	840	826	830	18,200	754.55
2023-06-06	852	852	840	846	10,400	769.09
2023-06-05	847	854	847	848	3,900	770.91
2023-06-02	852	852	837	845	23,500	768.18
2023-06-01	852	852	843	851	6,900	773.64
2023-05-31	846	854	846	846	2,000	769.09
2023-05-30	855	856	850	855	1,500	777.27
2023-05-29	857	857	850	850	8,400	772.73
2023-05-26	850	850	847	850	1,800	772.73
2023-05-25	849	850	844	850	1,700	772.73
2023-05-24	837	851	837	845	1,500	768.18
2023-05-23	850	851	845	845	7,100	768.18
2023-05-22	851	854	850	854	900	776.36
2023-05-19	844	851	844	851	3,000	773.64
2023-05-18	845	846	842	845	1,500	768.18
2023-05-17	844	844	842	844	5,600	767.27
2023-05-16	839	844	834	844	3,500	767.27
2023-05-15	832	838	832	838	3,500	761.82
2023-05-12	840	842	826	839	6,700	762.73
2023-05-11	852	856	850	850	1,100	772.73
2023-05-10	850	852	850	852	1,600	774.55
2023-05-09	855	856	842	852	1,900	774.55
2023-05-08	861	861	856	856	900	778.18
2023-05-02	860	861	859	861	1,100	782.73
2023-05-01	867	867	852	856	2,700	778.18
2023-04-28	853	856	852	856	1,800	778.18
2023-04-27	853	854	850	854	2,800	776.36
2023-04-26	841	847	841	847	1,100	770
2023-04-25	844	846	843	844	1,300	767.27
2023-04-24	848	848	848	848	1,000	770.91
2023-04-21	840	841	839	841	1,500	764.55
2023-04-20	842	842	834	840	900	763.64
2023-04-19	840	843	836	843	1,900	766.36
2023-04-18	840	841	836	841	1,800	764.55
2023-04-17	839	841	839	841	1,300	764.55
2023-04-14	838	841	838	841	300	764.55
2023-04-13	825	833	825	829	2,100	753.64
2023-04-12	840	840	840	840	600	763.64
2023-04-11	845	845	845	845	1,000	768.18
2023-04-10	828	845	825	845	3,700	768.18
2023-04-07	848	853	838	838	3,100	761.82
2023-04-06	841	848	840	848	2,300	770.91
2023-04-05	855	855	843	850	2,100	772.73
2023-04-04	856	856	853	855	1,600	777.27
2023-04-03	833	856	833	856	5,800	778.18
2023-03-31	832	839	827	837	3,000	760.91
2023-03-30	839	839	833	833	500	757.27
2023-03-29	840	840	828	839	3,500	762.73
2023-03-28	818	830	818	830	15,800	754.55
2023-03-27	810	818	810	818	12,200	743.64
2023-03-24	810	811	809	811	1,200	737.27
2023-03-23	810	810	810	810	600	736.36
2023-03-22	812	812	803	808	2,800	734.55
2023-03-20	800	811	800	803	3,800	730
2023-03-17	796	805	796	805	500	731.82
2023-03-16	802	803	796	796	1,400	723.64
2023-03-15	798	806	798	805	900	731.82
2023-03-14	804	804	798	798	3,700	725.46
2023-03-13	806	806	800	804	8,100	730.91
2023-03-10	813	813	807	807	2,600	733.64
2023-03-09	809	813	809	811	1,000	737.27
2023-03-08	807	813	806	807	3,100	733.64
2023-03-07	806	813	806	807	4,000	733.64
2023-03-06	805	806	803	805	4,300	731.82
2023-03-03	802	804	802	803	900	730
2023-03-02	800	812	800	805	13,000	731.82
2023-03-01	801	804	800	800	6,700	727.27
2023-02-28	800	800	799	800	900	727.27
2023-02-27	793	801	793	799	10,700	726.36
2023-02-24	787	790	787	790	1,500	718.18
2023-02-22	790	791	784	790	7,800	718.18
2023-02-21	787	793	787	791	3,000	719.09
2023-02-20	791	793	786	790	2,500	718.18
2023-02-17	789	791	788	790	2,900	718.18
2023-02-16	790	793	790	790	800	718.18
2023-02-15	794	794	786	786	3,900	714.55
2023-02-14	793	794	788	794	12,100	721.82
2023-02-13	792	799	786	799	10,200	726.36
2023-02-10	797	801	797	798	1,100	725.46
2023-02-09	798	801	797	797	3,600	724.55
2023-02-08	797	798	794	796	3,100	723.64
2023-02-07	798	799	794	797	2,800	724.55
2023-02-06	794	798	792	798	600	725.46
2023-02-03	796	800	791	794	2,700	721.82
2023-02-02	799	800	796	796	1,100	723.64
2023-02-01	794	800	793	794	3,000	721.82
2023-01-31	796	801	796	797	800	724.55
2023-01-30	807	807	797	800	6,100	727.27
2023-01-27	800	800	794	799	3,900	726.36
2023-01-26	795	798	795	798	900	725.46
2023-01-25	795	800	795	800	300	727.27
2023-01-24	793	802	793	796	3,700	723.64
2023-01-23	800	800	792	792	700	720
2023-01-20	790	804	790	802	7,800	729.09
2023-01-19	795	795	792	794	600	721.82
2023-01-18	794	794	774	794	2,200	721.82
2023-01-17	791	796	788	796	3,200	723.64
2023-01-16	792	796	790	790	1,000	718.18
2023-01-13	790	793	790	793	2,000	720.91
2023-01-12	-	-	-	795	-	722.73
2023-01-11	793	795	793	795	800	722.73
2023-01-10	792	795	792	795	2,800	722.73
2023-01-06	791	796	791	792	23,600	720
2023-01-05	796	798	791	791	3,700	719.09
2023-01-04	803	803	796	796	1,000	723.64

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 [2023年度]

6542 (株)FCホールディングスの時系列データ [2023年度]