9564 (株)FCE 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 587 | 588 | 561 | 564 | 111,000 | 564 |
| 2025-05-12 | 569 | 585 | 565 | 585 | 78,900 | 585 |
| 2025-05-09 | 569 | 569 | 559 | 559 | 30,900 | 559 |
| 2025-05-08 | 574 | 574 | 558 | 568 | 45,800 | 568 |
| 2025-05-07 | 570 | 575 | 560 | 569 | 68,000 | 569 |
| 2025-05-02 | 563 | 563 | 544 | 551 | 46,000 | 551 |
| 2025-05-01 | 567 | 575 | 547 | 564 | 51,600 | 564 |
| 2025-04-30 | 553 | 574 | 551 | 573 | 70,200 | 573 |
| 2025-04-28 | 560 | 561 | 542 | 543 | 45,800 | 543 |
| 2025-04-25 | 556 | 560 | 549 | 550 | 45,100 | 550 |
| 2025-04-24 | 545 | 559 | 540 | 559 | 49,000 | 559 |
| 2025-04-23 | 546 | 549 | 535 | 537 | 37,400 | 537 |
| 2025-04-22 | 536 | 543 | 533 | 542 | 27,700 | 542 |
| 2025-04-21 | 533 | 540 | 532 | 536 | 19,600 | 536 |
| 2025-04-18 | 524 | 540 | 524 | 536 | 36,100 | 536 |
| 2025-04-17 | 512 | 528 | 509 | 528 | 33,000 | 528 |
| 2025-04-16 | 500 | 521 | 489 | 512 | 99,400 | 512 |
| 2025-04-15 | 496 | 501 | 491 | 492 | 20,700 | 492 |
| 2025-04-14 | 502 | 506 | 495 | 496 | 28,100 | 496 |
| 2025-04-11 | 497 | 502 | 468 | 499 | 35,900 | 499 |
| 2025-04-10 | 492 | 502 | 479 | 498 | 39,600 | 498 |
| 2025-04-09 | 473 | 478 | 444 | 465 | 85,500 | 465 |
| 2025-04-08 | 476 | 492 | 465 | 481 | 56,900 | 481 |
| 2025-04-07 | 450 | 470 | 440 | 444 | 100,900 | 444 |
| 2025-04-04 | 491 | 500 | 474 | 486 | 94,200 | 486 |
| 2025-04-03 | 501 | 513 | 491 | 500 | 53,600 | 500 |
| 2025-04-02 | 511 | 515 | 503 | 514 | 17,700 | 514 |
| 2025-04-01 | 516 | 521 | 504 | 513 | 25,700 | 513 |
| 2025-03-31 | 520 | 530 | 497 | 516 | 73,800 | 516 |
| 2025-03-28 | 543 | 565 | 516 | 530 | 59,800 | 530 |
| 2025-03-27 | 1,104 | 1,104 | 1,051 | 1,094 | 23,800 | 547 |
| 2025-03-26 | 1,119 | 1,130 | 1,104 | 1,104 | 15,300 | 552 |
| 2025-03-25 | 1,100 | 1,110 | 1,090 | 1,110 | 9,400 | 555 |
| 2025-03-24 | 1,125 | 1,129 | 1,095 | 1,099 | 16,200 | 549.50 |
| 2025-03-21 | 1,098 | 1,113 | 1,096 | 1,113 | 21,700 | 556.50 |
| 2025-03-19 | 1,093 | 1,098 | 1,079 | 1,098 | 11,000 | 549 |
| 2025-03-18 | 1,094 | 1,096 | 1,073 | 1,075 | 20,500 | 537.50 |
| 2025-03-17 | 1,074 | 1,101 | 1,073 | 1,101 | 15,100 | 550.50 |
| 2025-03-14 | 1,070 | 1,078 | 1,068 | 1,069 | 12,300 | 534.50 |
| 2025-03-13 | 1,099 | 1,114 | 1,073 | 1,073 | 13,900 | 536.50 |
| 2025-03-12 | 1,100 | 1,101 | 1,082 | 1,083 | 11,100 | 541.50 |
| 2025-03-11 | 1,082 | 1,130 | 1,053 | 1,108 | 26,500 | 554 |
| 2025-03-10 | 1,155 | 1,155 | 1,105 | 1,105 | 13,100 | 552.50 |
| 2025-03-07 | 1,152 | 1,152 | 1,117 | 1,125 | 13,600 | 562.50 |
| 2025-03-06 | 1,208 | 1,208 | 1,140 | 1,152 | 24,500 | 576 |
| 2025-03-05 | 1,186 | 1,207 | 1,175 | 1,193 | 35,800 | 596.50 |
| 2025-03-04 | 1,135 | 1,185 | 1,122 | 1,174 | 35,700 | 587 |
| 2025-03-03 | 1,146 | 1,146 | 1,120 | 1,135 | 7,700 | 567.50 |
| 2025-02-28 | 1,125 | 1,154 | 1,091 | 1,126 | 32,500 | 563 |
| 2025-02-27 | 1,122 | 1,184 | 1,119 | 1,150 | 12,400 | 575 |
| 2025-02-26 | 1,114 | 1,162 | 1,113 | 1,128 | 22,400 | 564 |
| 2025-02-25 | 1,127 | 1,135 | 1,115 | 1,120 | 28,800 | 560 |
| 2025-02-21 | 1,199 | 1,199 | 1,145 | 1,148 | 32,500 | 574 |
| 2025-02-20 | 1,166 | 1,216 | 1,166 | 1,194 | 50,800 | 597 |
| 2025-02-19 | 1,250 | 1,259 | 1,150 | 1,166 | 107,500 | 583 |
| 2025-02-18 | 1,199 | 1,227 | 1,197 | 1,227 | 53,200 | 613.50 |
| 2025-02-17 | 1,189 | 1,189 | 1,165 | 1,182 | 75,500 | 591 |
| 2025-02-14 | 1,151 | 1,178 | 1,135 | 1,176 | 46,600 | 588 |
| 2025-02-13 | 1,114 | 1,177 | 1,101 | 1,131 | 104,900 | 565.50 |
| 2025-02-12 | 1,122 | 1,122 | 1,097 | 1,113 | 31,800 | 556.50 |
| 2025-02-10 | 1,076 | 1,115 | 1,070 | 1,111 | 25,500 | 555.50 |
| 2025-02-07 | 1,060 | 1,100 | 1,060 | 1,100 | 18,700 | 550 |
| 2025-02-06 | 1,051 | 1,061 | 1,051 | 1,061 | 5,400 | 530.50 |
| 2025-02-05 | 1,061 | 1,061 | 1,041 | 1,058 | 6,200 | 529 |
| 2025-02-04 | 1,094 | 1,094 | 1,046 | 1,060 | 12,800 | 530 |
| 2025-02-03 | 1,076 | 1,089 | 1,069 | 1,088 | 11,100 | 544 |
| 2025-01-31 | 1,087 | 1,093 | 1,069 | 1,076 | 16,600 | 538 |
| 2025-01-30 | 1,058 | 1,081 | 1,052 | 1,071 | 12,300 | 535.50 |
| 2025-01-29 | 1,049 | 1,050 | 1,038 | 1,050 | 10,900 | 525 |
| 2025-01-28 | 1,028 | 1,070 | 1,015 | 1,050 | 22,800 | 525 |
| 2025-01-27 | 1,030 | 1,030 | 1,016 | 1,016 | 4,600 | 508 |
| 2025-01-24 | 1,006 | 1,029 | 1,006 | 1,013 | 6,000 | 506.50 |
| 2025-01-23 | 1,030 | 1,030 | 1,010 | 1,010 | 6,400 | 505 |
| 2025-01-22 | 1,019 | 1,035 | 1,019 | 1,030 | 5,000 | 515 |
| 2025-01-21 | 1,038 | 1,040 | 1,002 | 1,019 | 7,900 | 509.50 |
| 2025-01-20 | 1,040 | 1,044 | 1,025 | 1,030 | 4,600 | 515 |
| 2025-01-17 | 1,060 | 1,060 | 1,022 | 1,027 | 10,100 | 513.50 |
| 2025-01-16 | 1,067 | 1,067 | 1,039 | 1,055 | 11,300 | 527.50 |
| 2025-01-15 | 1,050 | 1,063 | 1,048 | 1,052 | 23,200 | 526 |
| 2025-01-14 | 1,013 | 1,025 | 1,000 | 1,025 | 25,600 | 512.50 |
| 2025-01-10 | 1,013 | 1,018 | 1,001 | 1,001 | 12,400 | 500.50 |
| 2025-01-09 | 1,000 | 1,010 | 991 | 1,010 | 22,200 | 505 |
| 2025-01-08 | 1,001 | 1,005 | 990 | 997 | 10,200 | 498.50 |
| 2025-01-07 | 975 | 1,005 | 974 | 1,001 | 23,200 | 500.50 |
| 2025-01-06 | 970 | 982 | 960 | 979 | 12,600 | 489.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2024-03-28]1株→3株