7296 (株)エフ・シー・シー 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 | 2,891 | 2,891 | 2,725 | 2,796 | 351,700 | 2,796 |
| 2025-04-03 | 2,938 | 2,990 | 2,905 | 2,941 | 271,700 | 2,941 |
| 2025-04-02 | 3,100 | 3,100 | 3,030 | 3,070 | 159,400 | 3,070 |
| 2025-04-01 | 3,110 | 3,130 | 3,050 | 3,085 | 164,200 | 3,085 |
| 2025-03-31 | 3,145 | 3,145 | 3,055 | 3,105 | 277,900 | 3,105 |
| 2025-03-28 | 3,140 | 3,185 | 3,110 | 3,175 | 373,300 | 3,175 |
| 2025-03-27 | 3,255 | 3,275 | 3,225 | 3,260 | 424,400 | 3,260 |
| 2025-03-26 | 3,280 | 3,300 | 3,260 | 3,295 | 161,500 | 3,295 |
| 2025-03-25 | 3,320 | 3,320 | 3,270 | 3,270 | 168,400 | 3,270 |
| 2025-03-24 | 3,345 | 3,345 | 3,270 | 3,280 | 201,200 | 3,280 |
| 2025-03-21 | 3,300 | 3,350 | 3,295 | 3,330 | 208,500 | 3,330 |
| 2025-03-19 | 3,255 | 3,305 | 3,250 | 3,300 | 169,500 | 3,300 |
| 2025-03-18 | 3,265 | 3,290 | 3,255 | 3,270 | 129,400 | 3,270 |
| 2025-03-17 | 3,250 | 3,260 | 3,225 | 3,255 | 120,900 | 3,255 |
| 2025-03-14 | 3,195 | 3,240 | 3,185 | 3,230 | 139,700 | 3,230 |
| 2025-03-13 | 3,185 | 3,215 | 3,185 | 3,195 | 133,800 | 3,195 |
| 2025-03-12 | 3,170 | 3,205 | 3,165 | 3,185 | 156,200 | 3,185 |
| 2025-03-11 | 3,235 | 3,235 | 3,135 | 3,185 | 324,700 | 3,185 |
| 2025-03-10 | 3,290 | 3,290 | 3,255 | 3,260 | 190,200 | 3,260 |
| 2025-03-07 | 3,210 | 3,275 | 3,185 | 3,275 | 141,800 | 3,275 |
| 2025-03-06 | 3,185 | 3,245 | 3,175 | 3,245 | 170,400 | 3,245 |
| 2025-03-05 | 3,195 | 3,220 | 3,165 | 3,165 | 158,000 | 3,165 |
| 2025-03-04 | 3,175 | 3,190 | 3,145 | 3,180 | 141,700 | 3,180 |
| 2025-03-03 | 3,190 | 3,205 | 3,165 | 3,200 | 164,500 | 3,200 |
| 2025-02-28 | 3,200 | 3,225 | 3,105 | 3,140 | 401,800 | 3,140 |
| 2025-02-27 | 3,110 | 3,215 | 3,105 | 3,210 | 172,400 | 3,210 |
| 2025-02-26 | 3,080 | 3,090 | 3,050 | 3,085 | 144,000 | 3,085 |
| 2025-02-25 | 3,070 | 3,105 | 3,060 | 3,095 | 167,700 | 3,095 |
| 2025-02-21 | 3,120 | 3,130 | 3,065 | 3,065 | 317,000 | 3,065 |
| 2025-02-20 | 3,175 | 3,190 | 3,140 | 3,160 | 148,400 | 3,160 |
| 2025-02-19 | 3,260 | 3,270 | 3,195 | 3,205 | 136,900 | 3,205 |
| 2025-02-18 | 3,255 | 3,280 | 3,250 | 3,260 | 91,900 | 3,260 |
| 2025-02-17 | 3,290 | 3,325 | 3,280 | 3,295 | 135,100 | 3,295 |
| 2025-02-14 | 3,290 | 3,300 | 3,250 | 3,270 | 142,200 | 3,270 |
| 2025-02-13 | 3,215 | 3,285 | 3,190 | 3,265 | 256,600 | 3,265 |
| 2025-02-12 | 3,095 | 3,175 | 3,070 | 3,170 | 347,900 | 3,170 |
| 2025-02-10 | 3,020 | 3,040 | 3,005 | 3,025 | 146,200 | 3,025 |
| 2025-02-07 | 3,050 | 3,055 | 3,020 | 3,020 | 198,100 | 3,020 |
| 2025-02-06 | 3,065 | 3,120 | 3,045 | 3,070 | 248,500 | 3,070 |
| 2025-02-05 | 3,050 | 3,145 | 3,035 | 3,045 | 381,800 | 3,045 |
| 2025-02-04 | 3,040 | 3,085 | 3,040 | 3,045 | 156,700 | 3,045 |
| 2025-02-03 | 3,085 | 3,085 | 3,030 | 3,030 | 268,900 | 3,030 |
| 2025-01-31 | 3,095 | 3,125 | 3,085 | 3,105 | 266,600 | 3,105 |
| 2025-01-30 | 3,130 | 3,145 | 3,110 | 3,135 | 102,600 | 3,135 |
| 2025-01-29 | 3,085 | 3,105 | 3,075 | 3,095 | 151,900 | 3,095 |
| 2025-01-28 | 3,100 | 3,105 | 3,075 | 3,085 | 117,800 | 3,085 |
| 2025-01-27 | 3,115 | 3,130 | 3,075 | 3,095 | 179,400 | 3,095 |
| 2025-01-24 | 3,175 | 3,175 | 3,105 | 3,105 | 150,800 | 3,105 |
| 2025-01-23 | 3,170 | 3,180 | 3,140 | 3,170 | 111,600 | 3,170 |
| 2025-01-22 | 3,155 | 3,185 | 3,155 | 3,180 | 100,700 | 3,180 |
| 2025-01-21 | 3,155 | 3,185 | 3,100 | 3,130 | 140,900 | 3,130 |
| 2025-01-20 | 3,160 | 3,165 | 3,125 | 3,130 | 121,500 | 3,130 |
| 2025-01-17 | 3,160 | 3,175 | 3,110 | 3,125 | 135,400 | 3,125 |
| 2025-01-16 | 3,200 | 3,210 | 3,170 | 3,195 | 174,400 | 3,195 |
| 2025-01-15 | 3,180 | 3,235 | 3,170 | 3,225 | 250,300 | 3,225 |
| 2025-01-14 | 3,145 | 3,160 | 3,105 | 3,135 | 167,400 | 3,135 |
| 2025-01-10 | 3,150 | 3,175 | 3,140 | 3,170 | 105,300 | 3,170 |
| 2025-01-09 | 3,205 | 3,210 | 3,155 | 3,170 | 162,800 | 3,170 |
| 2025-01-08 | 3,180 | 3,230 | 3,180 | 3,215 | 144,200 | 3,215 |
| 2025-01-07 | 3,225 | 3,250 | 3,180 | 3,180 | 208,100 | 3,180 |
| 2025-01-06 | 3,215 | 3,225 | 3,165 | 3,195 | 211,100 | 3,195 |
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