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
2025-02-173,2903,3253,2803,295135,1003,295
2025-02-143,2903,3003,2503,270142,2003,270
2025-02-133,2153,2853,1903,265256,6003,265
2025-02-123,0953,1753,0703,170347,9003,170
2025-02-103,0203,0403,0053,025146,2003,025
2025-02-073,0503,0553,0203,020198,1003,020
2025-02-063,0653,1203,0453,070248,5003,070
2025-02-053,0503,1453,0353,045381,8003,045
2025-02-043,0403,0853,0403,045156,7003,045
2025-02-033,0853,0853,0303,030268,9003,030
2025-01-313,0953,1253,0853,105266,6003,105
2025-01-303,1303,1453,1103,135102,6003,135
2025-01-293,0853,1053,0753,095151,9003,095
2025-01-283,1003,1053,0753,085117,8003,085
2025-01-273,1153,1303,0753,095179,4003,095
2025-01-243,1753,1753,1053,105150,8003,105
2025-01-233,1703,1803,1403,170111,6003,170
2025-01-223,1553,1853,1553,180100,7003,180
2025-01-213,1553,1853,1003,130140,9003,130
2025-01-203,1603,1653,1253,130121,5003,130
2025-01-173,1603,1753,1103,125135,4003,125
2025-01-163,2003,2103,1703,195174,4003,195
2025-01-153,1803,2353,1703,225250,3003,225
2025-01-143,1453,1603,1053,135167,4003,135
2025-01-103,1503,1753,1403,170105,3003,170
2025-01-093,2053,2103,1553,170162,8003,170
2025-01-083,1803,2303,1803,215144,2003,215
2025-01-073,2253,2503,1803,180208,1003,180
2025-01-063,2153,2253,1653,195211,1003,195

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