7296 (株)エフ・シー・シー 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,260 | 2,272 | 2,248 | 2,253 | 113,300 | 2,253 |
| 2024-07-25 | 2,297 | 2,297 | 2,256 | 2,263 | 113,700 | 2,263 |
| 2024-07-24 | 2,345 | 2,353 | 2,302 | 2,302 | 67,800 | 2,302 |
| 2024-07-23 | 2,370 | 2,374 | 2,339 | 2,355 | 66,400 | 2,355 |
| 2024-07-22 | 2,357 | 2,364 | 2,327 | 2,327 | 119,600 | 2,327 |
| 2024-07-19 | 2,362 | 2,391 | 2,361 | 2,371 | 115,100 | 2,371 |
| 2024-07-18 | 2,360 | 2,393 | 2,359 | 2,376 | 143,400 | 2,376 |
| 2024-07-17 | 2,389 | 2,404 | 2,375 | 2,378 | 109,600 | 2,378 |
| 2024-07-16 | 2,369 | 2,392 | 2,369 | 2,377 | 126,400 | 2,377 |
| 2024-07-12 | 2,350 | 2,380 | 2,347 | 2,355 | 81,600 | 2,355 |
| 2024-07-11 | 2,394 | 2,427 | 2,378 | 2,387 | 130,600 | 2,387 |
| 2024-07-10 | 2,354 | 2,376 | 2,350 | 2,373 | 89,000 | 2,373 |
| 2024-07-09 | 2,314 | 2,367 | 2,313 | 2,354 | 123,400 | 2,354 |
| 2024-07-08 | 2,358 | 2,360 | 2,284 | 2,302 | 155,400 | 2,302 |
| 2024-07-05 | 2,386 | 2,400 | 2,346 | 2,350 | 87,200 | 2,350 |
| 2024-07-04 | 2,358 | 2,380 | 2,355 | 2,373 | 56,200 | 2,373 |
| 2024-07-03 | 2,350 | 2,364 | 2,344 | 2,358 | 55,700 | 2,358 |
| 2024-07-02 | 2,335 | 2,357 | 2,330 | 2,350 | 103,500 | 2,350 |
| 2024-07-01 | 2,351 | 2,363 | 2,322 | 2,336 | 88,600 | 2,336 |
| 2024-06-28 | 2,345 | 2,350 | 2,328 | 2,349 | 91,400 | 2,349 |
| 2024-06-27 | 2,365 | 2,365 | 2,337 | 2,349 | 94,200 | 2,349 |
| 2024-06-26 | 2,353 | 2,379 | 2,350 | 2,372 | 102,000 | 2,372 |
| 2024-06-25 | 2,339 | 2,372 | 2,338 | 2,353 | 70,700 | 2,353 |
| 2024-06-24 | 2,345 | 2,358 | 2,317 | 2,337 | 120,700 | 2,337 |
| 2024-06-21 | 2,323 | 2,337 | 2,307 | 2,321 | 224,600 | 2,321 |
| 2024-06-20 | 2,315 | 2,333 | 2,286 | 2,310 | 65,100 | 2,310 |
| 2024-06-19 | 2,286 | 2,322 | 2,284 | 2,302 | 89,100 | 2,302 |
| 2024-06-18 | 2,290 | 2,315 | 2,287 | 2,304 | 67,600 | 2,304 |
| 2024-06-17 | 2,312 | 2,312 | 2,248 | 2,266 | 146,100 | 2,266 |
| 2024-06-14 | 2,256 | 2,327 | 2,255 | 2,319 | 201,300 | 2,319 |
| 2024-06-13 | 2,274 | 2,283 | 2,239 | 2,251 | 128,300 | 2,251 |
| 2024-06-12 | 2,274 | 2,296 | 2,270 | 2,274 | 86,600 | 2,274 |
| 2024-06-11 | 2,289 | 2,299 | 2,271 | 2,274 | 112,600 | 2,274 |
| 2024-06-10 | 2,234 | 2,292 | 2,234 | 2,289 | 93,200 | 2,289 |
| 2024-06-07 | 2,214 | 2,246 | 2,211 | 2,232 | 87,600 | 2,232 |
| 2024-06-06 | 2,234 | 2,252 | 2,212 | 2,215 | 99,800 | 2,215 |
| 2024-06-05 | 2,244 | 2,254 | 2,226 | 2,234 | 130,700 | 2,234 |
| 2024-06-04 | 2,225 | 2,287 | 2,222 | 2,263 | 144,900 | 2,263 |
| 2024-06-03 | 2,250 | 2,288 | 2,238 | 2,254 | 90,900 | 2,254 |
| 2024-05-31 | 2,200 | 2,253 | 2,200 | 2,244 | 175,600 | 2,244 |
| 2024-05-30 | 2,166 | 2,197 | 2,146 | 2,192 | 79,300 | 2,192 |
| 2024-05-29 | 2,209 | 2,209 | 2,164 | 2,166 | 57,600 | 2,166 |
| 2024-05-28 | 2,211 | 2,220 | 2,201 | 2,210 | 60,900 | 2,210 |
| 2024-05-27 | 2,198 | 2,214 | 2,169 | 2,210 | 80,600 | 2,210 |
| 2024-05-24 | 2,147 | 2,173 | 2,140 | 2,168 | 35,600 | 2,168 |
| 2024-05-23 | 2,154 | 2,167 | 2,130 | 2,163 | 65,800 | 2,163 |
| 2024-05-22 | 2,170 | 2,176 | 2,156 | 2,161 | 69,300 | 2,161 |
| 2024-05-21 | 2,178 | 2,203 | 2,167 | 2,178 | 110,200 | 2,178 |
| 2024-05-20 | 2,153 | 2,173 | 2,139 | 2,170 | 198,800 | 2,170 |
| 2024-05-17 | 2,133 | 2,159 | 2,130 | 2,159 | 102,200 | 2,159 |
| 2024-05-16 | 2,170 | 2,182 | 2,121 | 2,132 | 144,400 | 2,132 |
| 2024-05-15 | 2,180 | 2,201 | 2,171 | 2,180 | 151,200 | 2,180 |
| 2024-05-14 | 2,190 | 2,190 | 2,145 | 2,180 | 263,700 | 2,180 |
| 2024-05-13 | 2,125 | 2,247 | 2,120 | 2,216 | 301,400 | 2,216 |
| 2024-05-10 | 2,182 | 2,196 | 2,145 | 2,148 | 158,300 | 2,148 |
| 2024-05-09 | 2,173 | 2,214 | 2,160 | 2,203 | 86,800 | 2,203 |
| 2024-05-08 | 2,180 | 2,186 | 2,154 | 2,165 | 57,400 | 2,165 |
| 2024-05-07 | 2,159 | 2,188 | 2,150 | 2,174 | 132,900 | 2,174 |
| 2024-05-02 | 2,189 | 2,198 | 2,172 | 2,175 | 150,000 | 2,175 |
| 2024-05-01 | 2,222 | 2,245 | 2,174 | 2,176 | 111,800 | 2,176 |
| 2024-04-30 | 2,214 | 2,246 | 2,195 | 2,246 | 146,000 | 2,246 |
| 2024-04-26 | 2,161 | 2,190 | 2,133 | 2,169 | 171,700 | 2,169 |
| 2024-04-25 | 2,220 | 2,222 | 2,191 | 2,199 | 84,300 | 2,199 |
| 2024-04-24 | 2,202 | 2,235 | 2,194 | 2,217 | 112,600 | 2,217 |
| 2024-04-23 | 2,200 | 2,226 | 2,200 | 2,209 | 62,800 | 2,209 |
| 2024-04-22 | 2,205 | 2,230 | 2,200 | 2,220 | 80,600 | 2,220 |
| 2024-04-19 | 2,242 | 2,256 | 2,167 | 2,194 | 131,700 | 2,194 |
| 2024-04-18 | 2,219 | 2,263 | 2,211 | 2,241 | 102,800 | 2,241 |
| 2024-04-17 | 2,286 | 2,297 | 2,219 | 2,231 | 148,400 | 2,231 |
| 2024-04-16 | 2,277 | 2,284 | 2,225 | 2,249 | 134,000 | 2,249 |
| 2024-04-15 | 2,254 | 2,291 | 2,249 | 2,287 | 94,900 | 2,287 |
| 2024-04-12 | 2,320 | 2,321 | 2,288 | 2,292 | 112,800 | 2,292 |
| 2024-04-11 | 2,307 | 2,320 | 2,288 | 2,316 | 216,700 | 2,316 |
| 2024-04-10 | 2,325 | 2,339 | 2,302 | 2,324 | 163,000 | 2,324 |
| 2024-04-09 | 2,282 | 2,341 | 2,282 | 2,319 | 198,100 | 2,319 |
| 2024-04-08 | 2,212 | 2,263 | 2,210 | 2,254 | 106,700 | 2,254 |
| 2024-04-05 | 2,189 | 2,210 | 2,182 | 2,208 | 76,900 | 2,208 |
| 2024-04-04 | 2,240 | 2,252 | 2,215 | 2,217 | 155,000 | 2,217 |
| 2024-04-03 | 2,239 | 2,277 | 2,227 | 2,240 | 125,400 | 2,240 |
| 2024-04-02 | 2,265 | 2,274 | 2,218 | 2,223 | 112,600 | 2,223 |
| 2024-04-01 | 2,311 | 2,330 | 2,240 | 2,265 | 149,600 | 2,265 |
| 2024-03-29 | 2,206 | 2,312 | 2,205 | 2,296 | 206,400 | 2,296 |
| 2024-03-28 | 2,225 | 2,231 | 2,184 | 2,195 | 98,800 | 2,195 |
| 2024-03-27 | 2,256 | 2,277 | 2,241 | 2,261 | 184,600 | 2,261 |
| 2024-03-26 | 2,236 | 2,243 | 2,215 | 2,225 | 139,700 | 2,225 |
| 2024-03-25 | 2,231 | 2,255 | 2,230 | 2,237 | 137,400 | 2,237 |
| 2024-03-22 | 2,230 | 2,248 | 2,227 | 2,245 | 109,100 | 2,245 |
| 2024-03-21 | 2,214 | 2,229 | 2,200 | 2,218 | 160,500 | 2,218 |
| 2024-03-19 | 2,152 | 2,198 | 2,152 | 2,189 | 88,800 | 2,189 |
| 2024-03-18 | 2,160 | 2,177 | 2,155 | 2,155 | 85,600 | 2,155 |
| 2024-03-15 | 2,114 | 2,143 | 2,110 | 2,133 | 105,300 | 2,133 |
| 2024-03-14 | 2,089 | 2,125 | 2,081 | 2,125 | 148,200 | 2,125 |
| 2024-03-13 | 2,100 | 2,117 | 2,060 | 2,077 | 77,800 | 2,077 |
| 2024-03-12 | 2,060 | 2,086 | 2,056 | 2,084 | 84,400 | 2,084 |
| 2024-03-11 | 2,095 | 2,105 | 2,055 | 2,081 | 104,000 | 2,081 |
| 2024-03-08 | 2,091 | 2,134 | 2,080 | 2,122 | 115,700 | 2,122 |
| 2024-03-07 | 2,160 | 2,162 | 2,110 | 2,115 | 99,300 | 2,115 |
| 2024-03-06 | 2,105 | 2,153 | 2,105 | 2,137 | 121,800 | 2,137 |
| 2024-03-05 | 2,116 | 2,116 | 2,085 | 2,103 | 87,800 | 2,103 |
| 2024-03-04 | 2,109 | 2,113 | 2,085 | 2,106 | 104,700 | 2,106 |
| 2024-03-01 | 2,126 | 2,132 | 2,108 | 2,119 | 106,100 | 2,119 |
| 2024-02-29 | 2,109 | 2,131 | 2,084 | 2,117 | 153,300 | 2,117 |
| 2024-02-28 | 2,120 | 2,138 | 2,103 | 2,110 | 112,400 | 2,110 |
| 2024-02-27 | 2,120 | 2,145 | 2,114 | 2,126 | 78,900 | 2,126 |
| 2024-02-26 | 2,130 | 2,136 | 2,113 | 2,123 | 84,700 | 2,123 |
| 2024-02-22 | 2,119 | 2,141 | 2,119 | 2,131 | 70,900 | 2,131 |
| 2024-02-21 | 2,130 | 2,145 | 2,108 | 2,119 | 116,100 | 2,119 |
| 2024-02-20 | 2,100 | 2,131 | 2,094 | 2,116 | 133,800 | 2,116 |
| 2024-02-19 | 2,080 | 2,100 | 2,076 | 2,100 | 72,300 | 2,100 |
| 2024-02-16 | 2,087 | 2,098 | 2,069 | 2,086 | 78,900 | 2,086 |
| 2024-02-15 | 2,111 | 2,111 | 2,040 | 2,063 | 129,900 | 2,063 |
| 2024-02-14 | 2,094 | 2,105 | 2,069 | 2,092 | 119,100 | 2,092 |
| 2024-02-13 | 2,055 | 2,098 | 2,043 | 2,098 | 158,900 | 2,098 |
| 2024-02-09 | 2,060 | 2,064 | 2,037 | 2,040 | 138,000 | 2,040 |
| 2024-02-08 | 2,091 | 2,091 | 2,063 | 2,081 | 96,700 | 2,081 |
| 2024-02-07 | 2,079 | 2,117 | 2,079 | 2,090 | 217,000 | 2,090 |
| 2024-02-06 | 2,151 | 2,152 | 2,052 | 2,077 | 463,600 | 2,077 |
| 2024-02-05 | 2,094 | 2,193 | 2,052 | 2,180 | 942,100 | 2,180 |
| 2024-02-02 | 1,957 | 1,984 | 1,941 | 1,979 | 312,100 | 1,979 |
| 2024-02-01 | 1,925 | 1,957 | 1,920 | 1,948 | 157,800 | 1,948 |
| 2024-01-31 | 1,920 | 1,932 | 1,913 | 1,931 | 115,800 | 1,931 |
| 2024-01-30 | 1,930 | 1,930 | 1,915 | 1,920 | 112,700 | 1,920 |
| 2024-01-29 | 1,910 | 1,941 | 1,910 | 1,935 | 91,300 | 1,935 |
| 2024-01-26 | 1,927 | 1,927 | 1,899 | 1,902 | 147,500 | 1,902 |
| 2024-01-25 | 1,928 | 1,934 | 1,920 | 1,928 | 107,400 | 1,928 |
| 2024-01-24 | 1,941 | 1,947 | 1,924 | 1,929 | 191,700 | 1,929 |
| 2024-01-23 | 1,942 | 1,961 | 1,935 | 1,942 | 167,500 | 1,942 |
| 2024-01-22 | 1,905 | 1,946 | 1,905 | 1,944 | 181,200 | 1,944 |
| 2024-01-19 | 1,895 | 1,895 | 1,877 | 1,887 | 107,900 | 1,887 |
| 2024-01-18 | 1,860 | 1,893 | 1,860 | 1,880 | 88,200 | 1,880 |
| 2024-01-17 | 1,871 | 1,894 | 1,861 | 1,861 | 137,000 | 1,861 |
| 2024-01-16 | 1,863 | 1,870 | 1,855 | 1,862 | 91,000 | 1,862 |
| 2024-01-15 | 1,850 | 1,869 | 1,848 | 1,862 | 91,100 | 1,862 |
| 2024-01-12 | 1,853 | 1,862 | 1,835 | 1,840 | 115,100 | 1,840 |
| 2024-01-11 | 1,859 | 1,875 | 1,850 | 1,850 | 109,700 | 1,850 |
| 2024-01-10 | 1,823 | 1,844 | 1,821 | 1,840 | 130,100 | 1,840 |
| 2024-01-09 | 1,824 | 1,837 | 1,810 | 1,819 | 109,300 | 1,819 |
| 2024-01-05 | 1,802 | 1,809 | 1,791 | 1,806 | 165,700 | 1,806 |
| 2024-01-04 | 1,745 | 1,792 | 1,733 | 1,792 | 139,500 | 1,792 |
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
