7296 (株)エフ・シー・シー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,7551,7601,7361,755141,2001,755
2023-06-081,7421,7591,7281,733177,2001,733
2023-06-071,7361,7581,7241,725179,8001,725
2023-06-061,7111,7321,7051,725216,1001,725
2023-06-051,7551,7641,7401,747139,5001,747
2023-06-021,6801,7331,6721,730235,7001,730
2023-06-011,6721,6911,6691,682215,8001,682
2023-05-311,6751,6931,6671,683313,9001,683
2023-05-301,7081,7101,6821,687142,7001,687
2023-05-291,7461,7471,7161,718132,6001,718
2023-05-261,7151,7391,7121,728181,5001,728
2023-05-251,7101,7271,7031,721183,0001,721
2023-05-241,7171,7261,7131,719182,4001,719
2023-05-231,7471,7551,7241,728268,5001,728
2023-05-221,7311,7651,7261,760253,0001,760
2023-05-191,7291,7441,7181,726326,9001,726
2023-05-181,7531,7541,7171,737317,7001,737
2023-05-171,7551,7691,7481,754197,6001,754
2023-05-161,7171,7551,7021,748305,4001,748
2023-05-151,7041,7431,6951,735507,9001,735
2023-05-121,7021,7401,6751,684511,3001,684
2023-05-111,7151,7181,6701,679320,6001,679
2023-05-101,7341,7361,7151,732189,5001,732
2023-05-091,7121,7451,6961,732299,0001,732
2023-05-081,7111,7291,7101,720176,3001,720
2023-05-021,7331,7341,7071,717136,5001,717
2023-05-011,7501,7561,7351,738165,5001,738
2023-04-281,7321,7541,7231,747256,1001,747
2023-04-271,6691,7201,6691,719242,3001,719
2023-04-261,6801,6951,6631,675204,3001,675
2023-04-251,6751,6911,6691,681207,4001,681
2023-04-241,6841,6861,6681,677161,7001,677
2023-04-211,6311,6561,6271,653210,8001,653
2023-04-201,5911,6431,5901,639294,2001,639
2023-04-191,5851,5871,5681,58695,4001,586
2023-04-181,5821,5901,5741,58172,4001,581
2023-04-171,5731,5871,5681,58191,6001,581
2023-04-141,5651,5691,5571,56178,9001,561
2023-04-131,5771,5771,5571,56760,0001,567
2023-04-121,5601,5751,5601,57297,0001,572
2023-04-111,5571,5631,5481,56057,7001,560
2023-04-101,5541,5571,5421,54452,6001,544
2023-04-071,5181,5301,5181,52660,9001,526
2023-04-061,5331,5391,5091,51085,0001,510
2023-04-051,5621,5661,5541,55487,3001,554
2023-04-041,5631,5891,5611,587127,4001,587
2023-04-031,5581,5651,5461,56585,8001,565
2023-03-311,5421,5581,5421,55099,0001,550
2023-03-301,5301,5411,5161,53698,0001,536
2023-03-291,5341,5551,5261,555184,6001,555
2023-03-281,5221,5301,5161,523125,8001,523
2023-03-271,5111,5111,4991,50295,1001,502
2023-03-241,4851,5081,4851,499124,3001,499
2023-03-231,4661,4981,4661,49691,8001,496
2023-03-221,4951,4961,4721,476126,6001,476
2023-03-201,4491,4741,4421,465199,9001,465
2023-03-171,4571,4631,4281,435220,7001,435
2023-03-161,4421,4481,4211,438109,1001,438
2023-03-151,4731,4801,4661,47289,9001,472
2023-03-141,4801,4891,4441,460167,9001,460
2023-03-131,5311,5311,4981,510127,6001,510
2023-03-101,5261,5521,5261,547140,4001,547
2023-03-091,5581,5601,5481,55475,5001,554
2023-03-081,5371,5541,5371,547103,3001,547
2023-03-071,5441,5441,5311,53584,5001,535
2023-03-061,5341,5471,5281,542126,6001,542
2023-03-031,5251,5291,5181,525106,6001,525
2023-03-021,5251,5291,5111,51791,1001,517
2023-03-011,4861,5211,4861,517136,0001,517
2023-02-281,5181,5211,4881,493159,1001,493
2023-02-271,5101,5211,5101,51886,3001,518
2023-02-241,4791,5021,4791,501128,7001,501
2023-02-221,4821,4841,4641,47381,0001,473
2023-02-211,4751,4971,4751,49489,1001,494
2023-02-201,4731,4801,4661,47174,9001,471
2023-02-171,4401,4601,4401,46073,5001,460
2023-02-161,4501,4661,4481,45371,2001,453
2023-02-151,4511,4521,4401,44576,5001,445
2023-02-141,4501,4531,4341,43971,7001,439
2023-02-131,4251,4361,4231,43254,7001,432
2023-02-101,4301,4351,4221,42564,6001,425
2023-02-091,4191,4361,4171,43057,3001,430
2023-02-081,4301,4411,4181,42465,0001,424
2023-02-071,4241,4361,4191,43382,5001,433
2023-02-061,4151,4431,4151,427158,0001,427
2023-02-031,4211,4281,4121,412164,8001,412
2023-02-021,4521,4531,4271,42985,4001,429
2023-02-011,4531,4531,4441,44782,4001,447
2023-01-311,4281,4451,4211,44492,9001,444
2023-01-301,4131,4261,4131,41698,8001,416
2023-01-271,4161,4161,4081,41544,9001,415
2023-01-261,3981,4241,3981,409122,1001,409
2023-01-251,4001,4041,3941,39867,7001,398
2023-01-241,3981,4051,3981,40160,8001,401
2023-01-231,3861,3911,3831,38768,1001,387
2023-01-201,3681,3761,3601,37265,1001,372
2023-01-191,3711,3751,3611,36894,7001,368
2023-01-181,3681,4021,3581,380141,6001,380
2023-01-171,3421,3681,3411,362160,9001,362
2023-01-161,3201,3271,3161,316155,9001,316
2023-01-131,3351,3381,3161,319130,6001,319
2023-01-121,3341,3401,3301,33689,8001,336
2023-01-111,3381,3381,3311,33299,5001,332
2023-01-101,3511,3531,3301,334129,3001,334
2023-01-061,3331,3471,3331,33895,3001,338
2023-01-051,3281,3361,3271,33389,6001,333
2023-01-041,3431,3451,3231,333141,5001,333

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