7296 (株)エフ・シー・シー 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,161 | 2,190 | 2,133 | 2,169 | 171,700 | 2,169 |
| 2024-04-25 | 2,220 | 2,222 | 2,191 | 2,199 | 84,300 | 2,199 |
| 2024-04-24 | 2,202 | 2,235 | 2,194 | 2,217 | 112,600 | 2,217 |
| 2024-04-23 | 2,200 | 2,226 | 2,200 | 2,209 | 62,800 | 2,209 |
| 2024-04-22 | 2,205 | 2,230 | 2,200 | 2,220 | 80,600 | 2,220 |
| 2024-04-19 | 2,242 | 2,256 | 2,167 | 2,194 | 131,700 | 2,194 |
| 2024-04-18 | 2,219 | 2,263 | 2,211 | 2,241 | 102,800 | 2,241 |
| 2024-04-17 | 2,286 | 2,297 | 2,219 | 2,231 | 148,400 | 2,231 |
| 2024-04-16 | 2,277 | 2,284 | 2,225 | 2,249 | 134,000 | 2,249 |
| 2024-04-15 | 2,254 | 2,291 | 2,249 | 2,287 | 94,900 | 2,287 |
| 2024-04-12 | 2,320 | 2,321 | 2,288 | 2,292 | 112,800 | 2,292 |
| 2024-04-11 | 2,307 | 2,320 | 2,288 | 2,316 | 216,700 | 2,316 |
| 2024-04-10 | 2,325 | 2,339 | 2,302 | 2,324 | 163,000 | 2,324 |
| 2024-04-09 | 2,282 | 2,341 | 2,282 | 2,319 | 198,100 | 2,319 |
| 2024-04-08 | 2,212 | 2,263 | 2,210 | 2,254 | 106,700 | 2,254 |
| 2024-04-05 | 2,189 | 2,210 | 2,182 | 2,208 | 76,900 | 2,208 |
| 2024-04-04 | 2,240 | 2,252 | 2,215 | 2,217 | 155,000 | 2,217 |
| 2024-04-03 | 2,239 | 2,277 | 2,227 | 2,240 | 125,400 | 2,240 |
| 2024-04-02 | 2,265 | 2,274 | 2,218 | 2,223 | 112,600 | 2,223 |
| 2024-04-01 | 2,311 | 2,330 | 2,240 | 2,265 | 149,600 | 2,265 |
| 2024-03-29 | 2,206 | 2,312 | 2,205 | 2,296 | 206,400 | 2,296 |
| 2024-03-28 | 2,225 | 2,231 | 2,184 | 2,195 | 98,800 | 2,195 |
| 2024-03-27 | 2,256 | 2,277 | 2,241 | 2,261 | 184,600 | 2,261 |
| 2024-03-26 | 2,236 | 2,243 | 2,215 | 2,225 | 139,700 | 2,225 |
| 2024-03-25 | 2,231 | 2,255 | 2,230 | 2,237 | 137,400 | 2,237 |
| 2024-03-22 | 2,230 | 2,248 | 2,227 | 2,245 | 109,100 | 2,245 |
| 2024-03-21 | 2,214 | 2,229 | 2,200 | 2,218 | 160,500 | 2,218 |
| 2024-03-19 | 2,152 | 2,198 | 2,152 | 2,189 | 88,800 | 2,189 |
| 2024-03-18 | 2,160 | 2,177 | 2,155 | 2,155 | 85,600 | 2,155 |
| 2024-03-15 | 2,114 | 2,143 | 2,110 | 2,133 | 105,300 | 2,133 |
| 2024-03-14 | 2,089 | 2,125 | 2,081 | 2,125 | 148,200 | 2,125 |
| 2024-03-13 | 2,100 | 2,117 | 2,060 | 2,077 | 77,800 | 2,077 |
| 2024-03-12 | 2,060 | 2,086 | 2,056 | 2,084 | 84,400 | 2,084 |
| 2024-03-11 | 2,095 | 2,105 | 2,055 | 2,081 | 104,000 | 2,081 |
| 2024-03-08 | 2,091 | 2,134 | 2,080 | 2,122 | 115,700 | 2,122 |
| 2024-03-07 | 2,160 | 2,162 | 2,110 | 2,115 | 99,300 | 2,115 |
| 2024-03-06 | 2,105 | 2,153 | 2,105 | 2,137 | 121,800 | 2,137 |
| 2024-03-05 | 2,116 | 2,116 | 2,085 | 2,103 | 87,800 | 2,103 |
| 2024-03-04 | 2,109 | 2,113 | 2,085 | 2,106 | 104,700 | 2,106 |
| 2024-03-01 | 2,126 | 2,132 | 2,108 | 2,119 | 106,100 | 2,119 |
| 2024-02-29 | 2,109 | 2,131 | 2,084 | 2,117 | 153,300 | 2,117 |
| 2024-02-28 | 2,120 | 2,138 | 2,103 | 2,110 | 112,400 | 2,110 |
| 2024-02-27 | 2,120 | 2,145 | 2,114 | 2,126 | 78,900 | 2,126 |
| 2024-02-26 | 2,130 | 2,136 | 2,113 | 2,123 | 84,700 | 2,123 |
| 2024-02-22 | 2,119 | 2,141 | 2,119 | 2,131 | 70,900 | 2,131 |
| 2024-02-21 | 2,130 | 2,145 | 2,108 | 2,119 | 116,100 | 2,119 |
| 2024-02-20 | 2,100 | 2,131 | 2,094 | 2,116 | 133,800 | 2,116 |
| 2024-02-19 | 2,080 | 2,100 | 2,076 | 2,100 | 72,300 | 2,100 |
| 2024-02-16 | 2,087 | 2,098 | 2,069 | 2,086 | 78,900 | 2,086 |
| 2024-02-15 | 2,111 | 2,111 | 2,040 | 2,063 | 129,900 | 2,063 |
| 2024-02-14 | 2,094 | 2,105 | 2,069 | 2,092 | 119,100 | 2,092 |
| 2024-02-13 | 2,055 | 2,098 | 2,043 | 2,098 | 158,900 | 2,098 |
| 2024-02-09 | 2,060 | 2,064 | 2,037 | 2,040 | 138,000 | 2,040 |
| 2024-02-08 | 2,091 | 2,091 | 2,063 | 2,081 | 96,700 | 2,081 |
| 2024-02-07 | 2,079 | 2,117 | 2,079 | 2,090 | 217,000 | 2,090 |
| 2024-02-06 | 2,151 | 2,152 | 2,052 | 2,077 | 463,600 | 2,077 |
| 2024-02-05 | 2,094 | 2,193 | 2,052 | 2,180 | 942,100 | 2,180 |
| 2024-02-02 | 1,957 | 1,984 | 1,941 | 1,979 | 312,100 | 1,979 |
| 2024-02-01 | 1,925 | 1,957 | 1,920 | 1,948 | 157,800 | 1,948 |
| 2024-01-31 | 1,920 | 1,932 | 1,913 | 1,931 | 115,800 | 1,931 |
| 2024-01-30 | 1,930 | 1,930 | 1,915 | 1,920 | 112,700 | 1,920 |
| 2024-01-29 | 1,910 | 1,941 | 1,910 | 1,935 | 91,300 | 1,935 |
| 2024-01-26 | 1,927 | 1,927 | 1,899 | 1,902 | 147,500 | 1,902 |
| 2024-01-25 | 1,928 | 1,934 | 1,920 | 1,928 | 107,400 | 1,928 |
| 2024-01-24 | 1,941 | 1,947 | 1,924 | 1,929 | 191,700 | 1,929 |
| 2024-01-23 | 1,942 | 1,961 | 1,935 | 1,942 | 167,500 | 1,942 |
| 2024-01-22 | 1,905 | 1,946 | 1,905 | 1,944 | 181,200 | 1,944 |
| 2024-01-19 | 1,895 | 1,895 | 1,877 | 1,887 | 107,900 | 1,887 |
| 2024-01-18 | 1,860 | 1,893 | 1,860 | 1,880 | 88,200 | 1,880 |
| 2024-01-17 | 1,871 | 1,894 | 1,861 | 1,861 | 137,000 | 1,861 |
| 2024-01-16 | 1,863 | 1,870 | 1,855 | 1,862 | 91,000 | 1,862 |
| 2024-01-15 | 1,850 | 1,869 | 1,848 | 1,862 | 91,100 | 1,862 |
| 2024-01-12 | 1,853 | 1,862 | 1,835 | 1,840 | 115,100 | 1,840 |
| 2024-01-11 | 1,859 | 1,875 | 1,850 | 1,850 | 109,700 | 1,850 |
| 2024-01-10 | 1,823 | 1,844 | 1,821 | 1,840 | 130,100 | 1,840 |
| 2024-01-09 | 1,824 | 1,837 | 1,810 | 1,819 | 109,300 | 1,819 |
| 2024-01-05 | 1,802 | 1,809 | 1,791 | 1,806 | 165,700 | 1,806 |
| 2024-01-04 | 1,745 | 1,792 | 1,733 | 1,792 | 139,500 | 1,792 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
