6542 (株)FCホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 959 | 960 | 925 | 951 | 18,500 | 951 |
| 2025-04-03 | 991 | 1,006 | 983 | 986 | 10,500 | 986 |
| 2025-04-02 | 998 | 1,006 | 992 | 1,006 | 3,300 | 1,006 |
| 2025-04-01 | 1,011 | 1,013 | 1,003 | 1,003 | 2,300 | 1,003 |
| 2025-03-31 | 1,005 | 1,032 | 995 | 1,006 | 11,000 | 1,006 |
| 2025-03-28 | 1,021 | 1,037 | 1,019 | 1,020 | 2,800 | 1,020 |
| 2025-03-27 | 1,037 | 1,037 | 1,017 | 1,023 | 7,800 | 1,023 |
| 2025-03-26 | 1,048 | 1,048 | 1,037 | 1,037 | 1,500 | 1,037 |
| 2025-03-25 | 1,035 | 1,048 | 1,035 | 1,048 | 4,000 | 1,048 |
| 2025-03-24 | 1,053 | 1,063 | 1,033 | 1,033 | 7,000 | 1,033 |
| 2025-03-21 | 1,040 | 1,047 | 1,020 | 1,044 | 17,900 | 1,044 |
| 2025-03-19 | 998 | 1,035 | 991 | 1,033 | 32,500 | 1,033 |
| 2025-03-18 | 975 | 990 | 972 | 990 | 14,300 | 990 |
| 2025-03-17 | 970 | 970 | 957 | 961 | 3,800 | 961 |
| 2025-03-14 | 976 | 976 | 956 | 960 | 4,900 | 960 |
| 2025-03-13 | 963 | 976 | 949 | 976 | 7,100 | 976 |
| 2025-03-12 | 953 | 958 | 945 | 957 | 1,000 | 957 |
| 2025-03-11 | 948 | 960 | 931 | 950 | 9,800 | 950 |
| 2025-03-10 | 942 | 948 | 935 | 948 | 9,500 | 948 |
| 2025-03-07 | 928 | 935 | 926 | 934 | 2,200 | 934 |
| 2025-03-06 | 935 | 935 | 922 | 932 | 6,000 | 932 |
| 2025-03-05 | 929 | 929 | 921 | 923 | 3,800 | 923 |
| 2025-03-04 | 928 | 938 | 922 | 929 | 3,700 | 929 |
| 2025-03-03 | 936 | 940 | 923 | 930 | 3,900 | 930 |
| 2025-02-28 | 922 | 932 | 918 | 921 | 4,600 | 921 |
| 2025-02-27 | 931 | 942 | 926 | 926 | 15,400 | 926 |
| 2025-02-26 | 942 | 942 | 921 | 931 | 7,300 | 931 |
| 2025-02-25 | 941 | 950 | 940 | 940 | 5,300 | 940 |
| 2025-02-21 | 943 | 944 | 937 | 941 | 3,000 | 941 |
| 2025-02-20 | 950 | 957 | 938 | 942 | 10,900 | 942 |
| 2025-02-19 | 937 | 959 | 934 | 958 | 3,200 | 958 |
| 2025-02-18 | 931 | 948 | 931 | 932 | 11,200 | 932 |
| 2025-02-17 | 959 | 959 | 930 | 931 | 8,500 | 931 |
| 2025-02-14 | 998 | 998 | 917 | 959 | 26,100 | 959 |
| 2025-02-13 | 938 | 1,079 | 936 | 983 | 81,700 | 983 |
| 2025-02-12 | 930 | 941 | 928 | 934 | 4,400 | 934 |
| 2025-02-10 | 915 | 939 | 912 | 926 | 21,100 | 926 |
| 2025-02-07 | 912 | 913 | 910 | 910 | 3,700 | 910 |
| 2025-02-06 | 923 | 923 | 912 | 916 | 1,300 | 916 |
| 2025-02-05 | 919 | 921 | 912 | 914 | 1,900 | 914 |
| 2025-02-04 | 920 | 920 | 915 | 916 | 1,500 | 916 |
| 2025-02-03 | 919 | 920 | 914 | 920 | 1,600 | 920 |
| 2025-01-31 | 912 | 922 | 910 | 918 | 5,600 | 918 |
| 2025-01-30 | 914 | 919 | 910 | 919 | 2,400 | 919 |
| 2025-01-29 | 911 | 914 | 908 | 914 | 3,500 | 914 |
| 2025-01-28 | 915 | 916 | 911 | 911 | 2,000 | 911 |
| 2025-01-27 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2025-01-24 | 915 | 916 | 915 | 915 | 1,200 | 915 |
| 2025-01-23 | 915 | 921 | 915 | 915 | 1,000 | 915 |
| 2025-01-22 | 922 | 924 | 919 | 919 | 800 | 919 |
| 2025-01-21 | 928 | 928 | 915 | 915 | 2,900 | 915 |
| 2025-01-20 | 918 | 925 | 918 | 925 | 1,400 | 925 |
| 2025-01-17 | 918 | 918 | 915 | 915 | 900 | 915 |
| 2025-01-16 | 921 | 930 | 920 | 923 | 1,400 | 923 |
| 2025-01-15 | 925 | 932 | 912 | 925 | 4,800 | 925 |
| 2025-01-14 | 914 | 926 | 910 | 910 | 5,300 | 910 |
| 2025-01-10 | 915 | 917 | 911 | 914 | 1,500 | 914 |
| 2025-01-09 | 925 | 925 | 910 | 910 | 1,400 | 910 |
| 2025-01-08 | 927 | 930 | 917 | 925 | 1,300 | 925 |
| 2025-01-07 | 910 | 926 | 910 | 926 | 2,000 | 926 |
| 2025-01-06 | 905 | 910 | 902 | 905 | 2,600 | 905 |
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