6542 (株)FCホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 900 | 909 | 900 | 905 | 4,500 | 905 |
| 2024-12-27 | 903 | 909 | 903 | 909 | 3,900 | 909 |
| 2024-12-26 | 904 | 907 | 902 | 907 | 4,400 | 907 |
| 2024-12-25 | 902 | 910 | 901 | 905 | 8,600 | 905 |
| 2024-12-24 | 901 | 907 | 901 | 907 | 500 | 907 |
| 2024-12-23 | 902 | 902 | 901 | 901 | 1,300 | 901 |
| 2024-12-20 | 905 | 905 | 895 | 903 | 2,200 | 903 |
| 2024-12-19 | 895 | 904 | 895 | 903 | 3,400 | 903 |
| 2024-12-18 | 902 | 904 | 902 | 903 | 1,200 | 903 |
| 2024-12-17 | 910 | 910 | 906 | 908 | 1,500 | 908 |
| 2024-12-16 | 901 | 909 | 891 | 909 | 2,900 | 909 |
| 2024-12-13 | 900 | 905 | 899 | 901 | 4,600 | 901 |
| 2024-12-12 | 905 | 905 | 901 | 901 | 2,600 | 901 |
| 2024-12-11 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2024-12-10 | 905 | 905 | 900 | 900 | 3,700 | 900 |
| 2024-12-09 | 901 | 915 | 901 | 905 | 3,500 | 905 |
| 2024-12-06 | 901 | 904 | 895 | 900 | 3,400 | 900 |
| 2024-12-05 | 922 | 922 | 880 | 907 | 11,000 | 907 |
| 2024-12-04 | 933 | 933 | 916 | 923 | 4,600 | 923 |
| 2024-12-03 | 930 | 932 | 930 | 932 | 900 | 932 |
| 2024-12-02 | 931 | 931 | 930 | 930 | 600 | 930 |
| 2024-11-29 | 929 | 938 | 923 | 926 | 6,500 | 926 |
| 2024-11-28 | 922 | 925 | 921 | 925 | 1,800 | 925 |
| 2024-11-27 | 918 | 920 | 916 | 916 | 2,400 | 916 |
| 2024-11-26 | 924 | 929 | 919 | 921 | 3,400 | 921 |
| 2024-11-25 | 918 | 923 | 918 | 923 | 2,200 | 923 |
| 2024-11-22 | 912 | 916 | 906 | 916 | 8,200 | 916 |
| 2024-11-21 | 912 | 913 | 902 | 905 | 1,700 | 905 |
| 2024-11-20 | 902 | 915 | 902 | 911 | 1,800 | 911 |
| 2024-11-19 | 900 | 905 | 900 | 900 | 2,700 | 900 |
| 2024-11-18 | 903 | 903 | 897 | 902 | 1,500 | 902 |
| 2024-11-15 | 909 | 909 | 907 | 909 | 1,800 | 909 |
| 2024-11-14 | 906 | 915 | 885 | 903 | 12,500 | 903 |
| 2024-11-13 | 900 | 905 | 865 | 897 | 6,700 | 897 |
| 2024-11-12 | 895 | 899 | 893 | 899 | 4,200 | 899 |
| 2024-11-11 | 896 | 899 | 894 | 894 | 1,900 | 894 |
| 2024-11-08 | 890 | 890 | 890 | 890 | 600 | 890 |
| 2024-11-07 | 891 | 891 | 885 | 885 | 500 | 885 |
| 2024-11-06 | 892 | 892 | 891 | 892 | 600 | 892 |
| 2024-11-05 | 885 | 892 | 885 | 892 | 2,000 | 892 |
| 2024-11-01 | 889 | 889 | 885 | 889 | 5,400 | 889 |
| 2024-10-31 | 881 | 882 | 881 | 882 | 700 | 882 |
| 2024-10-30 | 864 | 870 | 864 | 870 | 2,600 | 870 |
| 2024-10-29 | 869 | 869 | 863 | 863 | 1,300 | 863 |
| 2024-10-28 | 862 | 869 | 862 | 869 | 2,100 | 869 |
| 2024-10-25 | 864 | 864 | 862 | 862 | 800 | 862 |
| 2024-10-24 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2024-10-23 | 864 | 876 | 864 | 873 | 500 | 873 |
| 2024-10-22 | 871 | 871 | 850 | 867 | 9,400 | 867 |
| 2024-10-21 | 877 | 877 | 871 | 872 | 1,900 | 872 |
| 2024-10-18 | 878 | 883 | 875 | 877 | 4,100 | 877 |
| 2024-10-17 | 882 | 885 | 879 | 884 | 3,100 | 884 |
| 2024-10-16 | 881 | 894 | 881 | 894 | 1,000 | 894 |
| 2024-10-15 | 881 | 883 | 877 | 880 | 2,200 | 880 |
| 2024-10-11 | 880 | 883 | 875 | 875 | 1,100 | 875 |
| 2024-10-10 | 889 | 889 | 882 | 882 | 800 | 882 |
| 2024-10-09 | 879 | 889 | 879 | 889 | 2,200 | 889 |
| 2024-10-08 | 882 | 882 | 876 | 878 | 2,400 | 878 |
| 2024-10-07 | 893 | 893 | 882 | 882 | 5,100 | 882 |
| 2024-10-04 | 893 | 898 | 890 | 898 | 4,300 | 898 |
| 2024-10-03 | 887 | 893 | 881 | 893 | 1,900 | 893 |
| 2024-10-02 | 892 | 892 | 880 | 886 | 3,600 | 886 |
| 2024-10-01 | 879 | 894 | 879 | 893 | 5,100 | 893 |
| 2024-09-30 | 867 | 879 | 865 | 879 | 8,800 | 879 |
| 2024-09-27 | 869 | 880 | 867 | 880 | 3,300 | 880 |
| 2024-09-26 | 876 | 876 | 862 | 875 | 18,200 | 875 |
| 2024-09-25 | 862 | 867 | 862 | 867 | 800 | 867 |
| 2024-09-24 | 868 | 868 | 854 | 862 | 4,200 | 862 |
| 2024-09-20 | 856 | 858 | 853 | 854 | 1,200 | 854 |
| 2024-09-19 | 844 | 850 | 844 | 850 | 1,400 | 850 |
| 2024-09-18 | 841 | 845 | 841 | 845 | 2,800 | 845 |
| 2024-09-17 | 840 | 841 | 840 | 840 | 2,000 | 840 |
| 2024-09-13 | 838 | 841 | 834 | 840 | 5,000 | 840 |
| 2024-09-12 | 840 | 840 | 835 | 835 | 1,600 | 835 |
| 2024-09-11 | 840 | 850 | 835 | 835 | 2,000 | 835 |
| 2024-09-10 | 845 | 848 | 845 | 848 | 700 | 848 |
| 2024-09-09 | 848 | 855 | 832 | 845 | 6,300 | 845 |
| 2024-09-06 | 859 | 859 | 850 | 850 | 1,100 | 850 |
| 2024-09-05 | 850 | 854 | 849 | 850 | 6,500 | 850 |
| 2024-09-04 | 850 | 860 | 850 | 851 | 7,900 | 851 |
| 2024-09-03 | 864 | 875 | 864 | 869 | 1,300 | 869 |
| 2024-09-02 | 873 | 873 | 863 | 863 | 1,500 | 863 |
| 2024-08-30 | 874 | 874 | 872 | 873 | 900 | 873 |
| 2024-08-29 | 898 | 898 | 874 | 874 | 3,100 | 874 |
| 2024-08-28 | 867 | 895 | 867 | 895 | 20,800 | 895 |
| 2024-08-27 | 860 | 862 | 857 | 862 | 2,400 | 862 |
| 2024-08-26 | 857 | 862 | 851 | 860 | 4,100 | 860 |
| 2024-08-23 | 833 | 853 | 833 | 851 | 4,600 | 851 |
| 2024-08-22 | 830 | 832 | 828 | 832 | 2,700 | 832 |
| 2024-08-21 | 831 | 837 | 830 | 830 | 4,600 | 830 |
| 2024-08-20 | 830 | 830 | 829 | 829 | 1,000 | 829 |
| 2024-08-19 | 833 | 839 | 825 | 828 | 9,500 | 828 |
| 2024-08-16 | 828 | 835 | 828 | 833 | 16,400 | 833 |
| 2024-08-15 | 827 | 836 | 826 | 826 | 8,400 | 826 |
| 2024-08-14 | 846 | 846 | 818 | 828 | 33,500 | 828 |
| 2024-08-13 | 854 | 854 | 835 | 846 | 16,900 | 846 |
| 2024-08-09 | 852 | 884 | 852 | 855 | 7,400 | 855 |
| 2024-08-08 | 852 | 852 | 852 | 852 | 500 | 852 |
| 2024-08-07 | 839 | 852 | 830 | 838 | 2,400 | 838 |
| 2024-08-06 | 815 | 839 | 800 | 816 | 10,100 | 816 |
| 2024-08-05 | 855 | 860 | 767 | 800 | 20,600 | 800 |
| 2024-08-02 | 907 | 908 | 892 | 895 | 3,400 | 895 |
| 2024-08-01 | 923 | 930 | 910 | 920 | 7,100 | 920 |
| 2024-07-31 | 925 | 930 | 925 | 930 | 4,400 | 930 |
| 2024-07-30 | 927 | 927 | 918 | 918 | 3,400 | 918 |
| 2024-07-29 | 929 | 929 | 920 | 928 | 1,800 | 928 |
| 2024-07-26 | 918 | 926 | 918 | 926 | 1,200 | 926 |
| 2024-07-25 | 922 | 932 | 920 | 920 | 2,500 | 920 |
| 2024-07-24 | 931 | 931 | 925 | 926 | 1,800 | 926 |
| 2024-07-23 | 923 | 936 | 923 | 936 | 1,100 | 936 |
| 2024-07-22 | 936 | 936 | 922 | 933 | 1,600 | 933 |
| 2024-07-19 | 933 | 935 | 927 | 927 | 600 | 927 |
| 2024-07-18 | 935 | 935 | 926 | 934 | 800 | 934 |
| 2024-07-17 | 927 | 939 | 920 | 938 | 3,000 | 938 |
| 2024-07-16 | 930 | 930 | 923 | 927 | 3,900 | 927 |
| 2024-07-12 | 923 | 935 | 922 | 930 | 2,300 | 930 |
| 2024-07-11 | 923 | 938 | 915 | 925 | 7,800 | 925 |
| 2024-07-10 | 939 | 939 | 922 | 923 | 700 | 923 |
| 2024-07-09 | 940 | 941 | 920 | 934 | 7,300 | 934 |
| 2024-07-08 | 926 | 937 | 924 | 933 | 5,100 | 933 |
| 2024-07-05 | 935 | 939 | 932 | 932 | 2,400 | 932 |
| 2024-07-04 | 928 | 939 | 928 | 939 | 3,400 | 939 |
| 2024-07-03 | 933 | 933 | 932 | 933 | 2,000 | 933 |
| 2024-07-02 | 939 | 939 | 926 | 938 | 5,700 | 938 |
| 2024-07-01 | 931 | 934 | 924 | 928 | 8,200 | 928 |
| 2024-06-28 | 932 | 932 | 917 | 920 | 11,000 | 920 |
| 2024-06-27 | 929 | 948 | 926 | 935 | 12,900 | 935 |
| 2024-06-26 | 955 | 970 | 944 | 944 | 65,500 | 944 |
| 2024-06-25 | 934 | 959 | 934 | 949 | 21,900 | 949 |
| 2024-06-24 | 946 | 949 | 930 | 930 | 4,900 | 930 |
| 2024-06-21 | 952 | 952 | 940 | 946 | 2,500 | 946 |
| 2024-06-20 | 951 | 952 | 937 | 946 | 6,300 | 946 |
| 2024-06-19 | 945 | 951 | 945 | 951 | 3,500 | 951 |
| 2024-06-18 | 949 | 952 | 944 | 945 | 2,700 | 945 |
| 2024-06-17 | 965 | 966 | 945 | 949 | 6,500 | 949 |
| 2024-06-14 | 950 | 960 | 950 | 960 | 3,100 | 960 |
| 2024-06-13 | 949 | 950 | 941 | 948 | 5,800 | 948 |
| 2024-06-12 | 954 | 954 | 945 | 949 | 3,500 | 949 |
| 2024-06-11 | 961 | 963 | 944 | 956 | 1,700 | 956 |
| 2024-06-10 | 960 | 969 | 959 | 961 | 900 | 961 |
| 2024-06-07 | 970 | 970 | 956 | 961 | 1,200 | 961 |
| 2024-06-06 | 970 | 975 | 956 | 969 | 5,500 | 969 |
| 2024-06-05 | 971 | 978 | 970 | 970 | 3,100 | 970 |
| 2024-06-04 | 982 | 988 | 958 | 971 | 5,800 | 971 |
| 2024-06-03 | 944 | 983 | 944 | 982 | 10,400 | 982 |
| 2024-05-31 | 946 | 957 | 941 | 949 | 3,100 | 949 |
| 2024-05-30 | 941 | 948 | 940 | 947 | 3,200 | 947 |
| 2024-05-29 | 962 | 962 | 947 | 947 | 3,500 | 947 |
| 2024-05-28 | 963 | 963 | 951 | 954 | 10,900 | 954 |
| 2024-05-27 | 959 | 964 | 952 | 963 | 5,200 | 963 |
| 2024-05-24 | 954 | 958 | 946 | 950 | 3,000 | 950 |
| 2024-05-23 | 954 | 964 | 950 | 959 | 5,200 | 959 |
| 2024-05-22 | 975 | 975 | 948 | 960 | 5,400 | 960 |
| 2024-05-21 | 977 | 977 | 951 | 963 | 8,200 | 963 |
| 2024-05-20 | 953 | 977 | 948 | 956 | 9,100 | 956 |
| 2024-05-17 | 937 | 949 | 937 | 949 | 3,100 | 949 |
| 2024-05-16 | 941 | 949 | 930 | 937 | 7,800 | 937 |
| 2024-05-15 | 934 | 940 | 928 | 940 | 6,800 | 940 |
| 2024-05-14 | 927 | 936 | 927 | 928 | 7,400 | 928 |
| 2024-05-13 | 925 | 925 | 912 | 923 | 2,000 | 923 |
| 2024-05-10 | 920 | 926 | 912 | 924 | 4,400 | 924 |
| 2024-05-09 | 920 | 928 | 920 | 921 | 3,300 | 921 |
| 2024-05-08 | 917 | 927 | 916 | 927 | 1,200 | 927 |
| 2024-05-07 | 925 | 940 | 915 | 919 | 13,000 | 919 |
| 2024-05-02 | 911 | 925 | 900 | 925 | 11,000 | 925 |
| 2024-05-01 | 908 | 912 | 901 | 912 | 5,200 | 912 |
| 2024-04-30 | 897 | 908 | 887 | 908 | 4,400 | 908 |
| 2024-04-26 | 887 | 900 | 885 | 894 | 5,800 | 894 |
| 2024-04-25 | 890 | 897 | 887 | 889 | 5,800 | 889 |
| 2024-04-24 | 897 | 897 | 891 | 892 | 700 | 892 |
| 2024-04-23 | 897 | 897 | 887 | 897 | 2,300 | 897 |
| 2024-04-22 | 894 | 895 | 888 | 890 | 10,500 | 890 |
| 2024-04-19 | 895 | 895 | 887 | 891 | 700 | 891 |
| 2024-04-18 | 887 | 897 | 886 | 896 | 3,500 | 896 |
| 2024-04-17 | 912 | 912 | 890 | 890 | 7,200 | 890 |
| 2024-04-16 | 905 | 913 | 895 | 899 | 10,800 | 899 |
| 2024-04-15 | 903 | 905 | 900 | 900 | 1,500 | 900 |
| 2024-04-12 | 910 | 913 | 900 | 907 | 6,200 | 907 |
| 2024-04-11 | 907 | 915 | 906 | 910 | 2,500 | 910 |
| 2024-04-10 | 904 | 909 | 900 | 909 | 1,900 | 909 |
| 2024-04-09 | 907 | 910 | 904 | 904 | 2,500 | 904 |
| 2024-04-08 | 905 | 910 | 904 | 909 | 1,700 | 909 |
| 2024-04-05 | 910 | 910 | 892 | 902 | 16,100 | 902 |
| 2024-04-04 | 920 | 920 | 911 | 917 | 2,400 | 917 |
| 2024-04-03 | 920 | 920 | 908 | 914 | 5,000 | 914 |
| 2024-04-02 | 912 | 921 | 907 | 921 | 4,900 | 921 |
| 2024-04-01 | 921 | 921 | 905 | 908 | 3,600 | 908 |
| 2024-03-29 | 922 | 926 | 909 | 921 | 3,900 | 921 |
| 2024-03-28 | 908 | 912 | 901 | 909 | 8,800 | 909 |
| 2024-03-27 | 915 | 920 | 909 | 909 | 7,300 | 909 |
| 2024-03-26 | 907 | 915 | 896 | 915 | 5,100 | 915 |
| 2024-03-25 | 908 | 908 | 900 | 905 | 4,200 | 905 |
| 2024-03-22 | 902 | 911 | 899 | 905 | 6,100 | 905 |
| 2024-03-21 | 898 | 908 | 896 | 905 | 8,100 | 905 |
| 2024-03-19 | 889 | 897 | 887 | 890 | 4,800 | 890 |
| 2024-03-18 | 893 | 895 | 885 | 887 | 5,600 | 887 |
| 2024-03-15 | 893 | 894 | 887 | 893 | 3,800 | 893 |
| 2024-03-14 | 899 | 899 | 887 | 891 | 3,100 | 891 |
| 2024-03-13 | 895 | 897 | 883 | 888 | 5,100 | 888 |
| 2024-03-12 | 887 | 893 | 879 | 887 | 3,700 | 887 |
| 2024-03-11 | 901 | 901 | 877 | 883 | 11,400 | 883 |
| 2024-03-08 | 924 | 937 | 890 | 910 | 11,800 | 910 |
| 2024-03-07 | 945 | 949 | 924 | 924 | 7,900 | 924 |
| 2024-03-06 | 916 | 944 | 907 | 944 | 13,700 | 944 |
| 2024-03-05 | 898 | 908 | 896 | 905 | 11,100 | 905 |
| 2024-03-04 | 903 | 914 | 890 | 898 | 30,900 | 898 |
| 2024-03-01 | 868 | 876 | 868 | 873 | 10,500 | 873 |
| 2024-02-29 | 874 | 874 | 868 | 870 | 1,500 | 870 |
| 2024-02-28 | 873 | 875 | 865 | 871 | 7,300 | 871 |
| 2024-02-27 | 872 | 872 | 866 | 866 | 800 | 866 |
| 2024-02-26 | 869 | 876 | 867 | 874 | 8,400 | 874 |
| 2024-02-22 | 867 | 870 | 863 | 865 | 3,300 | 865 |
| 2024-02-21 | 868 | 877 | 868 | 868 | 5,000 | 868 |
| 2024-02-20 | 876 | 880 | 870 | 871 | 5,400 | 871 |
| 2024-02-19 | 872 | 874 | 865 | 874 | 38,700 | 874 |
| 2024-02-16 | 872 | 874 | 869 | 869 | 9,500 | 869 |
| 2024-02-15 | 877 | 881 | 875 | 877 | 2,300 | 877 |
| 2024-02-14 | 885 | 885 | 877 | 877 | 10,100 | 877 |
| 2024-02-13 | 888 | 896 | 888 | 889 | 7,100 | 889 |
| 2024-02-09 | 887 | 893 | 886 | 888 | 2,300 | 888 |
| 2024-02-08 | 891 | 894 | 886 | 888 | 5,400 | 888 |
| 2024-02-07 | 892 | 892 | 890 | 891 | 1,400 | 891 |
| 2024-02-06 | 891 | 895 | 887 | 892 | 6,000 | 892 |
| 2024-02-05 | 889 | 890 | 887 | 890 | 2,700 | 890 |
| 2024-02-02 | 884 | 884 | 882 | 882 | 600 | 882 |
| 2024-02-01 | 876 | 886 | 876 | 878 | 2,700 | 878 |
| 2024-01-31 | 886 | 888 | 886 | 886 | 3,400 | 886 |
| 2024-01-30 | 886 | 886 | 871 | 886 | 6,300 | 886 |
| 2024-01-29 | 883 | 886 | 876 | 876 | 2,900 | 876 |
| 2024-01-26 | 874 | 879 | 867 | 878 | 2,600 | 878 |
| 2024-01-25 | 873 | 883 | 872 | 878 | 900 | 878 |
| 2024-01-24 | 870 | 888 | 870 | 888 | 3,000 | 888 |
| 2024-01-23 | 874 | 876 | 871 | 873 | 2,100 | 873 |
| 2024-01-22 | 865 | 870 | 865 | 870 | 2,600 | 870 |
| 2024-01-19 | 862 | 865 | 861 | 865 | 700 | 865 |
| 2024-01-18 | 866 | 866 | 864 | 864 | 8,200 | 864 |
| 2024-01-17 | 877 | 878 | 865 | 868 | 2,400 | 868 |
| 2024-01-16 | 875 | 881 | 864 | 877 | 8,300 | 877 |
| 2024-01-15 | 883 | 883 | 875 | 876 | 1,800 | 876 |
| 2024-01-12 | 875 | 877 | 872 | 875 | 1,000 | 875 |
| 2024-01-11 | 864 | 885 | 864 | 885 | 9,400 | 885 |
| 2024-01-10 | 871 | 873 | 861 | 868 | 3,600 | 868 |
| 2024-01-09 | 863 | 870 | 861 | 870 | 2,700 | 870 |
| 2024-01-05 | 865 | 867 | 857 | 867 | 600 | 867 |
| 2024-01-04 | 837 | 869 | 837 | 869 | 5,900 | 869 |
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