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
2024-06-212,3232,3372,3072,321224,6002,321
2024-06-202,3152,3332,2862,31065,1002,310
2024-06-192,2862,3222,2842,30289,1002,302
2024-06-182,2902,3152,2872,30467,6002,304
2024-06-172,3122,3122,2482,266146,1002,266
2024-06-142,2562,3272,2552,319201,3002,319
2024-06-132,2742,2832,2392,251128,3002,251
2024-06-122,2742,2962,2702,27486,6002,274
2024-06-112,2892,2992,2712,274112,6002,274
2024-06-102,2342,2922,2342,28993,2002,289
2024-06-072,2142,2462,2112,23287,6002,232
2024-06-062,2342,2522,2122,21599,8002,215
2024-06-052,2442,2542,2262,234130,7002,234
2024-06-042,2252,2872,2222,263144,9002,263
2024-06-032,2502,2882,2382,25490,9002,254
2024-05-312,2002,2532,2002,244175,6002,244
2024-05-302,1662,1972,1462,19279,3002,192
2024-05-292,2092,2092,1642,16657,6002,166
2024-05-282,2112,2202,2012,21060,9002,210
2024-05-272,1982,2142,1692,21080,6002,210
2024-05-242,1472,1732,1402,16835,6002,168
2024-05-232,1542,1672,1302,16365,8002,163
2024-05-222,1702,1762,1562,16169,3002,161
2024-05-212,1782,2032,1672,178110,2002,178
2024-05-202,1532,1732,1392,170198,8002,170
2024-05-172,1332,1592,1302,159102,2002,159
2024-05-162,1702,1822,1212,132144,4002,132
2024-05-152,1802,2012,1712,180151,2002,180
2024-05-142,1902,1902,1452,180263,7002,180
2024-05-132,1252,2472,1202,216301,4002,216
2024-05-102,1822,1962,1452,148158,3002,148
2024-05-092,1732,2142,1602,20386,8002,203
2024-05-082,1802,1862,1542,16557,4002,165
2024-05-072,1592,1882,1502,174132,9002,174
2024-05-022,1892,1982,1722,175150,0002,175
2024-05-012,2222,2452,1742,176111,8002,176
2024-04-302,2142,2462,1952,246146,0002,246
2024-04-262,1612,1902,1332,169171,7002,169
2024-04-252,2202,2222,1912,19984,3002,199
2024-04-242,2022,2352,1942,217112,6002,217
2024-04-232,2002,2262,2002,20962,8002,209
2024-04-222,2052,2302,2002,22080,6002,220
2024-04-192,2422,2562,1672,194131,7002,194
2024-04-182,2192,2632,2112,241102,8002,241
2024-04-172,2862,2972,2192,231148,4002,231
2024-04-162,2772,2842,2252,249134,0002,249
2024-04-152,2542,2912,2492,28794,9002,287
2024-04-122,3202,3212,2882,292112,8002,292
2024-04-112,3072,3202,2882,316216,7002,316
2024-04-102,3252,3392,3022,324163,0002,324
2024-04-092,2822,3412,2822,319198,1002,319
2024-04-082,2122,2632,2102,254106,7002,254
2024-04-052,1892,2102,1822,20876,9002,208
2024-04-042,2402,2522,2152,217155,0002,217
2024-04-032,2392,2772,2272,240125,4002,240
2024-04-022,2652,2742,2182,223112,6002,223
2024-04-012,3112,3302,2402,265149,6002,265
2024-03-292,2062,3122,2052,296206,4002,296
2024-03-282,2252,2312,1842,19598,8002,195
2024-03-272,2562,2772,2412,261184,6002,261
2024-03-262,2362,2432,2152,225139,7002,225
2024-03-252,2312,2552,2302,237137,4002,237
2024-03-222,2302,2482,2272,245109,1002,245
2024-03-212,2142,2292,2002,218160,5002,218
2024-03-192,1522,1982,1522,18988,8002,189
2024-03-182,1602,1772,1552,15585,6002,155
2024-03-152,1142,1432,1102,133105,3002,133
2024-03-142,0892,1252,0812,125148,2002,125
2024-03-132,1002,1172,0602,07777,8002,077
2024-03-122,0602,0862,0562,08484,4002,084
2024-03-112,0952,1052,0552,081104,0002,081
2024-03-082,0912,1342,0802,122115,7002,122
2024-03-072,1602,1622,1102,11599,3002,115
2024-03-062,1052,1532,1052,137121,8002,137
2024-03-052,1162,1162,0852,10387,8002,103
2024-03-042,1092,1132,0852,106104,7002,106
2024-03-012,1262,1322,1082,119106,1002,119
2024-02-292,1092,1312,0842,117153,3002,117
2024-02-282,1202,1382,1032,110112,4002,110
2024-02-272,1202,1452,1142,12678,9002,126
2024-02-262,1302,1362,1132,12384,7002,123
2024-02-222,1192,1412,1192,13170,9002,131
2024-02-212,1302,1452,1082,119116,1002,119
2024-02-202,1002,1312,0942,116133,8002,116
2024-02-192,0802,1002,0762,10072,3002,100
2024-02-162,0872,0982,0692,08678,9002,086
2024-02-152,1112,1112,0402,063129,9002,063
2024-02-142,0942,1052,0692,092119,1002,092
2024-02-132,0552,0982,0432,098158,9002,098
2024-02-092,0602,0642,0372,040138,0002,040
2024-02-082,0912,0912,0632,08196,7002,081
2024-02-072,0792,1172,0792,090217,0002,090
2024-02-062,1512,1522,0522,077463,6002,077
2024-02-052,0942,1932,0522,180942,1002,180
2024-02-021,9571,9841,9411,979312,1001,979
2024-02-011,9251,9571,9201,948157,8001,948
2024-01-311,9201,9321,9131,931115,8001,931
2024-01-301,9301,9301,9151,920112,7001,920
2024-01-291,9101,9411,9101,93591,3001,935
2024-01-261,9271,9271,8991,902147,5001,902
2024-01-251,9281,9341,9201,928107,4001,928
2024-01-241,9411,9471,9241,929191,7001,929
2024-01-231,9421,9611,9351,942167,5001,942
2024-01-221,9051,9461,9051,944181,2001,944
2024-01-191,8951,8951,8771,887107,9001,887
2024-01-181,8601,8931,8601,88088,2001,880
2024-01-171,8711,8941,8611,861137,0001,861
2024-01-161,8631,8701,8551,86291,0001,862
2024-01-151,8501,8691,8481,86291,1001,862
2024-01-121,8531,8621,8351,840115,1001,840
2024-01-111,8591,8751,8501,850109,7001,850
2024-01-101,8231,8441,8211,840130,1001,840
2024-01-091,8241,8371,8101,819109,3001,819
2024-01-051,8021,8091,7911,806165,7001,806
2024-01-041,7451,7921,7331,792139,5001,792

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