9564 (株)FCE 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 737 | 770 | 737 | 769 | 11,100 | 769 |
| 2024-04-17 | 756 | 756 | 726 | 748 | 27,600 | 748 |
| 2024-04-16 | 773 | 773 | 753 | 764 | 6,400 | 764 |
| 2024-04-15 | 757 | 783 | 757 | 773 | 13,100 | 773 |
| 2024-04-12 | 787 | 787 | 750 | 769 | 74,500 | 769 |
| 2024-04-11 | 816 | 816 | 791 | 791 | 10,100 | 791 |
| 2024-04-10 | 808 | 811 | 805 | 810 | 2,700 | 810 |
| 2024-04-09 | 801 | 814 | 797 | 805 | 15,300 | 805 |
| 2024-04-08 | 805 | 811 | 785 | 791 | 35,000 | 791 |
| 2024-04-05 | 813 | 821 | 801 | 803 | 31,400 | 803 |
| 2024-04-04 | 825 | 839 | 815 | 828 | 8,800 | 828 |
| 2024-04-03 | 841 | 841 | 802 | 812 | 27,100 | 812 |
| 2024-04-02 | 851 | 860 | 835 | 841 | 20,100 | 841 |
| 2024-04-01 | 885 | 885 | 833 | 843 | 36,300 | 843 |
| 2024-03-29 | 847 | 969 | 838 | 886 | 112,400 | 886 |
| 2024-03-28 | 839 | 848 | 820 | 832 | 19,400 | 832 |
| 2024-03-27 | 2,551 | 2,551 | 2,480 | 2,517 | 23,300 | 839 |
| 2024-03-26 | 2,545 | 2,593 | 2,511 | 2,542 | 6,200 | 847.33 |
| 2024-03-25 | 2,597 | 2,626 | 2,543 | 2,545 | 11,200 | 848.33 |
| 2024-03-22 | 2,414 | 2,500 | 2,401 | 2,500 | 7,600 | 833.33 |
| 2024-03-21 | 2,390 | 2,428 | 2,388 | 2,417 | 4,400 | 805.67 |
| 2024-03-19 | 2,419 | 2,436 | 2,389 | 2,389 | 7,900 | 796.33 |
| 2024-03-18 | 2,433 | 2,433 | 2,387 | 2,421 | 2,900 | 807 |
| 2024-03-15 | 2,389 | 2,393 | 2,360 | 2,393 | 4,200 | 797.67 |
| 2024-03-14 | 2,398 | 2,400 | 2,330 | 2,371 | 13,600 | 790.33 |
| 2024-03-13 | 2,470 | 2,470 | 2,396 | 2,403 | 6,400 | 801 |
| 2024-03-12 | 2,425 | 2,475 | 2,418 | 2,470 | 9,400 | 823.33 |
| 2024-03-11 | 2,450 | 2,450 | 2,377 | 2,439 | 15,200 | 813 |
| 2024-03-08 | 2,490 | 2,500 | 2,453 | 2,463 | 20,800 | 821 |
| 2024-03-07 | 2,472 | 2,545 | 2,470 | 2,491 | 6,600 | 830.33 |
| 2024-03-06 | 2,505 | 2,505 | 2,470 | 2,478 | 5,900 | 826 |
| 2024-03-05 | 2,452 | 2,516 | 2,450 | 2,516 | 3,200 | 838.67 |
| 2024-03-04 | 2,576 | 2,576 | 2,469 | 2,472 | 6,400 | 824 |
| 2024-03-01 | 2,555 | 2,564 | 2,502 | 2,526 | 7,200 | 842 |
| 2024-02-29 | 2,633 | 2,674 | 2,560 | 2,560 | 14,300 | 853.33 |
| 2024-02-28 | 2,666 | 2,666 | 2,590 | 2,633 | 12,300 | 877.67 |
| 2024-02-27 | 2,600 | 2,646 | 2,577 | 2,645 | 45,100 | 881.67 |
| 2024-02-26 | 2,470 | 2,555 | 2,401 | 2,531 | 25,600 | 843.67 |
| 2024-02-22 | 2,497 | 2,497 | 2,370 | 2,370 | 10,700 | 790 |
| 2024-02-21 | 2,367 | 2,475 | 2,332 | 2,475 | 19,500 | 825 |
| 2024-02-20 | 2,359 | 2,368 | 2,321 | 2,367 | 4,700 | 789 |
| 2024-02-19 | 2,274 | 2,350 | 2,242 | 2,350 | 30,700 | 783.33 |
| 2024-02-16 | 2,304 | 2,354 | 2,213 | 2,274 | 9,800 | 758 |
| 2024-02-15 | 2,307 | 2,369 | 2,187 | 2,304 | 30,200 | 768 |
| 2024-02-14 | 2,395 | 2,395 | 2,301 | 2,307 | 9,800 | 769 |
| 2024-02-13 | 2,347 | 2,399 | 2,331 | 2,399 | 10,700 | 799.67 |
| 2024-02-09 | 2,301 | 2,341 | 2,294 | 2,329 | 6,200 | 776.33 |
| 2024-02-08 | 2,385 | 2,385 | 2,295 | 2,304 | 7,400 | 768 |
| 2024-02-07 | 2,390 | 2,390 | 2,295 | 2,313 | 9,100 | 771 |
| 2024-02-06 | 2,322 | 2,340 | 2,251 | 2,340 | 9,000 | 780 |
| 2024-02-05 | 2,380 | 2,380 | 2,308 | 2,320 | 18,700 | 773.33 |
| 2024-02-02 | 2,357 | 2,399 | 2,357 | 2,380 | 7,300 | 793.33 |
| 2024-02-01 | 2,382 | 2,420 | 2,354 | 2,356 | 4,200 | 785.33 |
| 2024-01-31 | 2,405 | 2,430 | 2,380 | 2,382 | 8,400 | 794 |
| 2024-01-30 | 2,333 | 2,403 | 2,333 | 2,367 | 4,800 | 789 |
| 2024-01-29 | 2,353 | 2,372 | 2,318 | 2,320 | 11,300 | 773.33 |
| 2024-01-26 | 2,352 | 2,356 | 2,352 | 2,353 | 400 | 784.33 |
| 2024-01-25 | 2,380 | 2,420 | 2,350 | 2,386 | 8,300 | 795.33 |
| 2024-01-24 | 2,420 | 2,449 | 2,350 | 2,380 | 14,200 | 793.33 |
| 2024-01-23 | 2,450 | 2,472 | 2,396 | 2,401 | 22,300 | 800.33 |
| 2024-01-22 | 2,367 | 2,450 | 2,316 | 2,428 | 15,500 | 809.33 |
| 2024-01-19 | 2,330 | 2,360 | 2,314 | 2,317 | 7,700 | 772.33 |
| 2024-01-18 | 2,287 | 2,367 | 2,287 | 2,335 | 13,200 | 778.33 |
| 2024-01-17 | 2,229 | 2,294 | 2,214 | 2,287 | 8,500 | 762.33 |
| 2024-01-16 | 2,210 | 2,266 | 2,200 | 2,229 | 15,900 | 743 |
| 2024-01-15 | 2,159 | 2,231 | 2,159 | 2,210 | 7,000 | 736.67 |
| 2024-01-12 | 2,174 | 2,204 | 2,137 | 2,176 | 6,300 | 725.33 |
| 2024-01-11 | 2,206 | 2,230 | 2,151 | 2,193 | 18,200 | 731 |
| 2024-01-10 | 2,220 | 2,223 | 2,196 | 2,210 | 4,500 | 736.67 |
| 2024-01-09 | 2,271 | 2,271 | 2,191 | 2,201 | 11,600 | 733.67 |
| 2024-01-05 | 2,270 | 2,277 | 2,209 | 2,271 | 6,800 | 757 |
| 2024-01-04 | 2,200 | 2,278 | 2,185 | 2,265 | 8,600 | 755 |
分割・併合履歴 ： [2024-03-28]1株→3株
