6542 (株)FCホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	797	798	797	798	400	725.46
2022-12-29	803	803	796	796	1,100	723.64
2022-12-28	795	797	787	797	7,000	724.55
2022-12-27	808	808	794	797	5,200	724.55
2022-12-26	795	807	791	807	3,900	733.64
2022-12-23	798	800	792	795	2,100	722.73
2022-12-22	804	807	790	796	5,100	723.64
2022-12-21	796	805	795	804	3,000	730.91
2022-12-20	794	806	790	794	8,400	721.82
2022-12-19	789	798	789	798	5,400	725.46
2022-12-16	787	799	787	799	4,600	726.36
2022-12-15	794	794	794	794	100	721.82
2022-12-14	788	795	788	791	700	719.09
2022-12-13	792	792	785	788	1,700	716.36
2022-12-12	790	798	786	798	3,800	725.46
2022-12-09	786	795	784	795	3,400	722.73
2022-12-08	790	791	787	791	3,300	719.09
2022-12-07	790	795	788	794	4,300	721.82
2022-12-06	795	798	792	798	900	725.46
2022-12-05	798	798	796	796	1,400	723.64
2022-12-02	797	804	797	804	1,400	730.91
2022-12-01	806	806	799	802	1,300	729.09
2022-11-30	801	805	798	798	4,400	725.46
2022-11-29	811	811	797	802	6,000	729.09
2022-11-28	813	814	800	810	4,600	736.36
2022-11-25	802	809	802	809	3,300	735.46
2022-11-24	797	801	796	799	4,500	726.36
2022-11-22	794	797	792	796	1,400	723.64
2022-11-21	788	792	788	790	1,300	718.18
2022-11-18	784	798	784	798	2,100	725.46
2022-11-17	784	789	784	789	700	717.27
2022-11-16	787	788	780	788	4,000	716.36
2022-11-15	786	787	783	783	5,500	711.82
2022-11-14	786	789	785	789	8,200	717.27
2022-11-11	788	797	785	797	26,000	724.55
2022-11-10	810	810	803	803	8,600	730
2022-11-09	809	810	809	810	300	736.36
2022-11-08	815	815	800	802	2,100	729.09
2022-11-07	810	816	810	812	2,500	738.18
2022-11-04	812	814	809	810	3,200	736.36
2022-11-02	810	813	809	809	900	735.46
2022-11-01	807	810	807	810	10,200	736.36
2022-10-31	809	809	807	807	1,100	733.64
2022-10-28	809	809	801	809	700	735.46
2022-10-27	810	810	805	809	2,100	735.46
2022-10-26	803	803	803	803	400	730
2022-10-25	799	804	799	803	2,700	730
2022-10-24	791	796	791	796	500	723.64
2022-10-21	803	809	776	792	6,600	720
2022-10-20	807	809	800	803	4,900	730
2022-10-19	-	-	-	807	-	733.64
2022-10-18	809	810	807	807	1,900	733.64
2022-10-17	805	806	805	806	400	732.73
2022-10-14	803	804	803	804	400	730.91
2022-10-13	805	809	805	805	1,200	731.82
2022-10-12	807	807	806	806	300	732.73
2022-10-11	807	809	807	808	800	734.55
2022-10-07	810	810	806	806	700	732.73
2022-10-06	809	811	809	809	3,100	735.46
2022-10-05	811	812	806	811	11,800	737.27
2022-10-04	794	797	793	796	2,100	723.64
2022-10-03	790	794	790	794	500	721.82
2022-09-30	792	794	790	791	1,400	719.09
2022-09-29	806	806	793	800	1,700	727.27
2022-09-28	794	794	788	790	4,400	718.18
2022-09-27	794	795	794	795	4,100	722.73
2022-09-26	792	794	792	793	1,400	720.91
2022-09-22	795	795	792	792	1,600	720
2022-09-21	793	798	792	798	1,100	725.46
2022-09-20	795	799	790	797	6,800	724.55
2022-09-16	794	798	793	798	1,500	725.46
2022-09-15	800	800	791	798	2,000	725.46
2022-09-14	793	800	792	800	400	727.27
2022-09-13	795	800	795	798	500	725.46
2022-09-12	799	803	796	803	3,400	730
2022-09-09	798	801	798	798	3,200	725.46
2022-09-08	794	797	793	797	2,400	724.55
2022-09-07	799	799	793	795	2,500	722.73
2022-09-06	797	800	795	800	1,000	727.27
2022-09-05	794	797	793	797	6,100	724.55
2022-09-02	796	797	795	795	1,300	722.73
2022-09-01	805	805	796	796	1,800	723.64
2022-08-31	800	805	800	805	1,900	731.82
2022-08-30	805	806	799	806	2,900	732.73
2022-08-29	806	806	802	803	3,700	730
2022-08-26	798	802	797	802	1,500	729.09
2022-08-25	796	798	795	797	800	724.55
2022-08-24	797	797	796	796	200	723.64
2022-08-23	794	799	794	799	2,700	726.36
2022-08-22	797	797	792	792	5,900	720
2022-08-19	799	800	798	798	1,600	725.46
2022-08-18	798	802	798	798	1,500	725.46
2022-08-17	801	802	791	800	9,800	727.27
2022-08-16	800	802	796	802	3,500	729.09
2022-08-15	802	804	800	802	7,000	729.09
2022-08-12	800	804	796	801	6,400	728.18
2022-08-10	807	819	806	808	4,900	734.55
2022-08-09	803	810	797	809	3,100	735.46
2022-08-08	800	809	800	806	4,200	732.73
2022-08-05	802	802	796	800	3,400	727.27
2022-08-04	793	802	793	802	6,200	729.09
2022-08-03	797	797	793	793	3,000	720.91
2022-08-02	794	797	793	797	1,400	724.55
2022-08-01	794	796	794	794	4,800	721.82
2022-07-29	795	801	791	794	8,800	721.82
2022-07-28	794	795	767	789	6,800	717.27
2022-07-27	796	796	790	793	5,700	720.91
2022-07-26	795	796	793	796	2,700	723.64
2022-07-25	797	797	792	796	2,700	723.64
2022-07-22	794	797	794	797	7,200	724.55
2022-07-21	791	793	789	792	14,400	720
2022-07-20	787	793	787	793	9,000	720.91
2022-07-19	784	787	784	787	4,100	715.46
2022-07-15	787	787	783	784	3,700	712.73
2022-07-14	785	788	784	787	4,700	715.46
2022-07-13	783	785	782	785	4,000	713.64
2022-07-12	786	786	782	783	3,300	711.82
2022-07-11	785	786	781	786	4,300	714.55
2022-07-08	783	786	783	784	2,600	712.73
2022-07-07	782	795	780	781	2,700	710
2022-07-06	799	799	783	784	11,500	712.73
2022-07-05	774	792	770	792	11,100	720
2022-07-04	780	782	771	774	6,100	703.64
2022-07-01	786	788	780	783	16,600	711.82
2022-06-30	795	795	788	790	14,100	718.18
2022-06-29	799	800	785	793	28,200	720.91
2022-06-28	905	930	905	916	22,000	757.03
2022-06-27	912	922	910	920	9,100	760.33
2022-06-24	896	905	896	900	5,600	743.80
2022-06-23	899	901	895	898	5,700	742.15
2022-06-22	906	906	882	904	8,800	747.11
2022-06-21	905	911	904	905	3,600	747.93
2022-06-20	916	916	881	903	9,900	746.28
2022-06-17	904	906	904	906	1,400	748.76
2022-06-16	917	918	907	908	9,400	750.41
2022-06-15	919	919	911	915	8,300	756.20
2022-06-14	922	924	920	920	1,500	760.33
2022-06-13	916	929	916	926	6,400	765.29
2022-06-10	920	926	919	926	8,300	765.29
2022-06-09	925	926	921	922	9,800	761.98
2022-06-08	925	928	924	924	6,600	763.64
2022-06-07	922	925	921	924	5,100	763.64
2022-06-06	915	924	913	922	7,300	761.98
2022-06-03	930	930	910	923	17,300	762.81
2022-06-02	1,000	1,009	906	932	136,200	770.25
2022-06-01	892	899	892	899	3,600	742.98
2022-05-31	879	902	879	889	25,600	734.71
2022-05-30	876	902	876	878	15,500	725.62
2022-05-27	876	876	848	867	10,800	716.53
2022-05-26	873	874	865	874	3,400	722.31
2022-05-25	867	873	866	873	2,000	721.49
2022-05-24	869	871	865	871	3,400	719.84
2022-05-23	868	872	865	868	3,500	717.36
2022-05-20	862	869	861	869	5,300	718.18
2022-05-19	870	872	864	870	4,600	719.01
2022-05-18	879	880	868	868	7,300	717.36
2022-05-17	875	880	875	880	3,800	727.27
2022-05-16	876	881	875	880	5,200	727.27
2022-05-13	875	876	866	870	5,900	719.01
2022-05-12	863	883	862	875	14,200	723.14
2022-05-11	849	859	848	848	1,400	700.83
2022-05-10	850	851	846	848	1,900	700.83
2022-05-09	855	860	850	860	3,200	710.74
2022-05-06	859	859	848	855	2,700	706.61
2022-05-02	851	852	845	846	3,600	699.17
2022-04-28	843	851	839	845	5,600	698.35
2022-04-27	832	860	817	842	10,000	695.87
2022-04-26	835	841	809	832	6,600	687.60
2022-04-25	843	843	833	835	2,100	690.08
2022-04-22	845	846	831	844	6,500	697.52
2022-04-21	847	847	845	845	1,500	698.35
2022-04-20	847	849	843	849	2,200	701.65
2022-04-19	842	848	840	840	3,000	694.22
2022-04-18	840	843	839	843	300	696.69
2022-04-15	839	848	839	840	2,200	694.22
2022-04-14	838	848	837	842	5,300	695.87
2022-04-13	839	845	838	838	2,100	692.56
2022-04-12	848	850	841	841	2,200	695.04
2022-04-11	855	855	841	848	6,600	700.83
2022-04-08	853	855	853	854	3,300	705.79
2022-04-07	851	853	846	853	4,100	704.96
2022-04-06	852	853	851	851	2,400	703.31
2022-04-05	852	854	848	853	3,600	704.96
2022-04-04	842	857	842	846	1,700	699.17
2022-04-01	850	851	841	841	2,100	695.04
2022-03-31	851	851	839	848	1,900	700.83
2022-03-30	829	864	829	858	9,600	709.09
2022-03-29	842	842	822	836	2,100	690.91
2022-03-28	842	842	827	830	4,600	685.95
2022-03-25	812	814	804	814	5,800	672.73
2022-03-24	809	811	799	811	1,500	670.25
2022-03-23	803	809	800	809	1,200	668.60
2022-03-22	808	808	807	807	600	666.94
2022-03-18	802	812	800	807	900	666.94
2022-03-17	810	815	792	802	10,700	662.81
2022-03-16	797	815	797	810	5,200	669.42
2022-03-15	791	798	791	798	400	659.50
2022-03-14	792	798	792	792	3,400	654.55
2022-03-11	791	798	786	797	6,000	658.68
2022-03-10	792	799	790	791	7,200	653.72
2022-03-09	782	796	780	792	2,200	654.55
2022-03-08	781	802	770	782	7,900	646.28
2022-03-07	787	800	781	793	2,300	655.37
2022-03-04	799	799	766	793	3,500	655.37
2022-03-03	793	793	792	793	2,500	655.37
2022-03-02	791	792	782	782	1,200	646.28
2022-03-01	795	795	790	794	1,100	656.20
2022-02-28	790	790	783	788	2,100	651.24
2022-02-25	760	774	759	769	1,200	635.54
2022-02-24	770	770	760	762	6,600	629.75
2022-02-22	776	780	771	776	4,200	641.32
2022-02-21	783	790	779	790	800	652.89
2022-02-18	791	791	779	783	2,000	647.11
2022-02-17	793	793	786	792	600	654.55
2022-02-16	795	795	794	795	300	657.03
2022-02-15	783	790	775	789	2,600	652.07
2022-02-14	781	784	774	783	2,500	647.11
2022-02-10	785	790	782	783	2,800	647.11
2022-02-09	793	793	790	790	300	652.89
2022-02-08	788	794	788	793	1,500	655.37
2022-02-07	788	796	785	787	700	650.41
2022-02-04	791	795	791	795	300	657.03
2022-02-03	790	793	790	793	400	655.37
2022-02-02	788	793	788	792	2,100	654.55
2022-02-01	795	795	787	787	900	650.41
2022-01-31	796	797	794	797	1,200	658.68
2022-01-28	782	792	780	792	3,000	654.55
2022-01-27	801	801	774	793	4,500	655.37
2022-01-26	781	788	781	786	1,900	649.59
2022-01-25	774	786	774	781	2,700	645.46
2022-01-24	791	798	772	789	4,100	652.07
2022-01-21	795	799	786	788	1,900	651.24
2022-01-20	793	797	785	796	4,500	657.85
2022-01-19	798	804	794	794	6,600	656.20
2022-01-18	800	800	797	800	2,400	661.16
2022-01-17	800	800	800	800	100	661.16
2022-01-14	798	801	798	801	300	661.98
2022-01-13	801	801	797	797	1,000	658.68
2022-01-12	800	800	800	800	100	661.16
2022-01-11	800	800	800	800	600	661.16
2022-01-07	799	802	799	802	800	662.81
2022-01-06	801	803	799	799	4,200	660.33
2022-01-05	803	810	802	802	6,100	662.81
2022-01-04	806	816	805	806	1,900	666.12

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

6542 (株)FCホールディングス の時系列データ [2022年度]

6542 (株)FCホールディングスの時系列データ [2022年度]