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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 985 | 985 | 977 | 977 | 6,800 | 488.50 |
| 2024-12-27 | 978 | 988 | 976 | 980 | 5,500 | 490 |
| 2024-12-26 | 983 | 990 | 975 | 985 | 8,000 | 492.50 |
| 2024-12-25 | 971 | 993 | 970 | 993 | 7,900 | 496.50 |
| 2024-12-24 | 986 | 986 | 968 | 977 | 22,800 | 488.50 |
| 2024-12-23 | 1,000 | 1,009 | 963 | 979 | 27,700 | 489.50 |
| 2024-12-20 | 1,001 | 1,001 | 978 | 990 | 16,900 | 495 |
| 2024-12-19 | 997 | 1,002 | 982 | 997 | 10,100 | 498.50 |
| 2024-12-18 | 1,004 | 1,010 | 993 | 993 | 12,300 | 496.50 |
| 2024-12-17 | 993 | 1,030 | 980 | 1,010 | 16,900 | 505 |
| 2024-12-16 | 940 | 987 | 940 | 978 | 10,200 | 489 |
| 2024-12-13 | 975 | 990 | 940 | 940 | 37,700 | 470 |
| 2024-12-12 | 986 | 986 | 961 | 970 | 15,600 | 485 |
| 2024-12-11 | 988 | 988 | 960 | 971 | 13,000 | 485.50 |
| 2024-12-10 | 996 | 996 | 980 | 980 | 6,400 | 490 |
| 2024-12-09 | 1,009 | 1,010 | 993 | 1,000 | 9,700 | 500 |
| 2024-12-06 | 1,000 | 1,009 | 991 | 1,000 | 9,500 | 500 |
| 2024-12-05 | 1,002 | 1,005 | 984 | 1,000 | 13,900 | 500 |
| 2024-12-04 | 1,005 | 1,007 | 1,000 | 1,000 | 12,900 | 500 |
| 2024-12-03 | 1,007 | 1,014 | 1,000 | 1,005 | 14,500 | 502.50 |
| 2024-12-02 | 1,009 | 1,009 | 993 | 998 | 14,000 | 499 |
| 2024-11-29 | 1,009 | 1,009 | 984 | 986 | 17,000 | 493 |
| 2024-11-28 | 1,009 | 1,009 | 986 | 998 | 8,300 | 499 |
| 2024-11-27 | 1,010 | 1,019 | 988 | 1,000 | 20,800 | 500 |
| 2024-11-26 | 998 | 1,020 | 982 | 995 | 33,600 | 497.50 |
| 2024-11-25 | 980 | 992 | 980 | 990 | 12,100 | 495 |
| 2024-11-22 | 983 | 998 | 960 | 972 | 33,500 | 486 |
| 2024-11-21 | 938 | 979 | 938 | 973 | 49,900 | 486.50 |
| 2024-11-20 | 943 | 943 | 915 | 927 | 12,600 | 463.50 |
| 2024-11-19 | 927 | 944 | 914 | 943 | 7,500 | 471.50 |
| 2024-11-18 | 940 | 940 | 910 | 927 | 17,100 | 463.50 |
| 2024-11-15 | 950 | 951 | 916 | 945 | 32,100 | 472.50 |
| 2024-11-14 | 900 | 959 | 885 | 950 | 72,100 | 475 |
| 2024-11-13 | 920 | 938 | 866 | 897 | 122,000 | 448.50 |
| 2024-11-12 | 912 | 912 | 893 | 901 | 19,100 | 450.50 |
| 2024-11-11 | 893 | 920 | 892 | 897 | 17,000 | 448.50 |
| 2024-11-08 | 881 | 899 | 881 | 893 | 8,100 | 446.50 |
| 2024-11-07 | 881 | 883 | 872 | 881 | 5,300 | 440.50 |
| 2024-11-06 | 882 | 892 | 866 | 879 | 5,400 | 439.50 |
| 2024-11-05 | 885 | 899 | 882 | 889 | 3,700 | 444.50 |
| 2024-11-01 | 881 | 890 | 861 | 885 | 13,100 | 442.50 |
| 2024-10-31 | 894 | 897 | 886 | 896 | 8,000 | 448 |
| 2024-10-30 | 906 | 906 | 891 | 893 | 4,300 | 446.50 |
| 2024-10-29 | 905 | 909 | 893 | 900 | 2,600 | 450 |
| 2024-10-28 | 860 | 917 | 852 | 903 | 19,200 | 451.50 |
| 2024-10-25 | 898 | 898 | 862 | 875 | 22,700 | 437.50 |
| 2024-10-24 | 901 | 905 | 886 | 898 | 7,200 | 449 |
| 2024-10-23 | 915 | 918 | 895 | 898 | 6,500 | 449 |
| 2024-10-22 | 927 | 939 | 905 | 914 | 32,700 | 457 |
| 2024-10-21 | 903 | 903 | 888 | 888 | 10,200 | 444 |
| 2024-10-18 | 898 | 903 | 897 | 900 | 700 | 450 |
| 2024-10-17 | 905 | 906 | 894 | 895 | 7,800 | 447.50 |
| 2024-10-16 | 908 | 915 | 903 | 910 | 4,600 | 455 |
| 2024-10-15 | 940 | 940 | 913 | 919 | 7,800 | 459.50 |
| 2024-10-11 | 952 | 957 | 931 | 941 | 21,700 | 470.50 |
| 2024-10-10 | 950 | 963 | 925 | 960 | 29,000 | 480 |
| 2024-10-09 | 941 | 955 | 935 | 950 | 17,100 | 475 |
| 2024-10-08 | 930 | 955 | 920 | 935 | 26,500 | 467.50 |
| 2024-10-07 | 910 | 937 | 908 | 924 | 33,100 | 462 |
| 2024-10-04 | 888 | 889 | 880 | 880 | 7,100 | 440 |
| 2024-10-03 | 888 | 904 | 879 | 888 | 6,700 | 444 |
| 2024-10-02 | 904 | 904 | 873 | 877 | 19,300 | 438.50 |
| 2024-10-01 | 910 | 923 | 900 | 916 | 10,700 | 458 |
| 2024-09-30 | 928 | 928 | 886 | 895 | 33,100 | 447.50 |
| 2024-09-27 | 944 | 955 | 928 | 941 | 27,400 | 470.50 |
| 2024-09-26 | 928 | 960 | 928 | 960 | 25,000 | 480 |
| 2024-09-25 | 927 | 938 | 918 | 936 | 13,900 | 468 |
| 2024-09-24 | 941 | 941 | 913 | 926 | 26,300 | 463 |
| 2024-09-20 | 953 | 968 | 932 | 942 | 40,900 | 471 |
| 2024-09-19 | 981 | 997 | 936 | 939 | 63,500 | 469.50 |
| 2024-09-18 | 976 | 1,014 | 967 | 978 | 39,100 | 489 |
| 2024-09-17 | 1,010 | 1,010 | 970 | 989 | 17,900 | 494.50 |
| 2024-09-13 | 988 | 1,020 | 980 | 1,012 | 16,700 | 506 |
| 2024-09-12 | 985 | 998 | 985 | 987 | 10,100 | 493.50 |
| 2024-09-11 | 974 | 987 | 950 | 963 | 23,300 | 481.50 |
| 2024-09-10 | 1,011 | 1,027 | 973 | 973 | 42,400 | 486.50 |
| 2024-09-09 | 1,015 | 1,037 | 972 | 1,011 | 118,300 | 505.50 |
| 2024-09-06 | 1,016 | 1,041 | 1,000 | 1,020 | 48,000 | 510 |
| 2024-09-05 | 969 | 1,024 | 956 | 1,013 | 44,900 | 506.50 |
| 2024-09-04 | 952 | 995 | 931 | 956 | 86,400 | 478 |
| 2024-09-03 | 935 | 989 | 930 | 958 | 52,400 | 479 |
| 2024-09-02 | 950 | 955 | 910 | 920 | 43,300 | 460 |
| 2024-08-30 | 922 | 948 | 920 | 948 | 37,800 | 474 |
| 2024-08-29 | 905 | 930 | 900 | 915 | 14,000 | 457.50 |
| 2024-08-28 | 896 | 944 | 894 | 910 | 79,400 | 455 |
| 2024-08-27 | 887 | 889 | 865 | 866 | 14,200 | 433 |
| 2024-08-26 | 905 | 906 | 886 | 886 | 19,900 | 443 |
| 2024-08-23 | 857 | 947 | 854 | 900 | 68,100 | 450 |
| 2024-08-22 | 861 | 864 | 826 | 827 | 29,600 | 413.50 |
| 2024-08-21 | 900 | 900 | 853 | 859 | 33,800 | 429.50 |
| 2024-08-20 | 900 | 903 | 888 | 902 | 11,000 | 451 |
| 2024-08-19 | 898 | 910 | 873 | 895 | 37,700 | 447.50 |
| 2024-08-16 | 919 | 925 | 899 | 900 | 32,500 | 450 |
| 2024-08-15 | 894 | 905 | 879 | 904 | 24,400 | 452 |
| 2024-08-14 | 873 | 923 | 873 | 899 | 53,200 | 449.50 |
| 2024-08-13 | 858 | 878 | 837 | 873 | 31,700 | 436.50 |
| 2024-08-09 | 834 | 880 | 815 | 848 | 35,100 | 424 |
| 2024-08-08 | 788 | 844 | 788 | 819 | 21,100 | 409.50 |
| 2024-08-07 | 730 | 790 | 730 | 773 | 21,700 | 386.50 |
| 2024-08-06 | 732 | 796 | 725 | 743 | 47,400 | 371.50 |
| 2024-08-05 | 770 | 777 | 660 | 700 | 88,200 | 350 |
| 2024-08-02 | 846 | 846 | 801 | 810 | 27,100 | 405 |
| 2024-08-01 | 900 | 913 | 856 | 876 | 38,600 | 438 |
| 2024-07-31 | 910 | 910 | 877 | 888 | 10,300 | 444 |
| 2024-07-30 | 878 | 899 | 875 | 899 | 28,800 | 449.50 |
| 2024-07-29 | 875 | 880 | 870 | 877 | 11,100 | 438.50 |
| 2024-07-26 | 862 | 862 | 850 | 862 | 4,700 | 431 |
| 2024-07-25 | 850 | 857 | 835 | 857 | 28,000 | 428.50 |
| 2024-07-24 | 840 | 868 | 823 | 850 | 69,000 | 425 |
| 2024-07-23 | 816 | 827 | 800 | 813 | 8,000 | 406.50 |
| 2024-07-22 | 843 | 843 | 811 | 820 | 11,300 | 410 |
| 2024-07-19 | 852 | 854 | 834 | 837 | 6,500 | 418.50 |
| 2024-07-18 | 847 | 847 | 828 | 842 | 4,700 | 421 |
| 2024-07-17 | 835 | 860 | 825 | 838 | 18,800 | 419 |
| 2024-07-16 | 818 | 828 | 810 | 820 | 13,500 | 410 |
| 2024-07-12 | 802 | 812 | 798 | 801 | 7,500 | 400.50 |
| 2024-07-11 | 808 | 815 | 802 | 803 | 3,400 | 401.50 |
| 2024-07-10 | 802 | 818 | 800 | 808 | 13,300 | 404 |
| 2024-07-09 | 795 | 817 | 794 | 808 | 16,300 | 404 |
| 2024-07-08 | 814 | 823 | 798 | 801 | 14,400 | 400.50 |
| 2024-07-05 | 814 | 820 | 790 | 798 | 20,300 | 399 |
| 2024-07-04 | 805 | 835 | 788 | 796 | 24,300 | 398 |
| 2024-07-03 | 811 | 825 | 796 | 802 | 32,300 | 401 |
| 2024-07-02 | 776 | 803 | 774 | 802 | 24,300 | 401 |
| 2024-07-01 | 767 | 770 | 765 | 770 | 5,600 | 385 |
| 2024-06-28 | 767 | 769 | 762 | 764 | 11,300 | 382 |
| 2024-06-27 | 773 | 775 | 765 | 767 | 7,300 | 383.50 |
| 2024-06-26 | 775 | 777 | 769 | 776 | 8,600 | 388 |
| 2024-06-25 | 766 | 780 | 765 | 777 | 9,700 | 388.50 |
| 2024-06-24 | 750 | 771 | 750 | 766 | 16,000 | 383 |
| 2024-06-21 | 748 | 760 | 745 | 753 | 7,800 | 376.50 |
| 2024-06-20 | 757 | 760 | 745 | 760 | 13,500 | 380 |
| 2024-06-19 | 758 | 760 | 748 | 757 | 8,300 | 378.50 |
| 2024-06-18 | 762 | 764 | 748 | 754 | 11,200 | 377 |
| 2024-06-17 | 754 | 760 | 740 | 760 | 20,400 | 380 |
| 2024-06-14 | 770 | 773 | 744 | 762 | 16,100 | 381 |
| 2024-06-13 | 777 | 777 | 762 | 770 | 6,300 | 385 |
| 2024-06-12 | 784 | 784 | 771 | 774 | 8,000 | 387 |
| 2024-06-11 | 764 | 787 | 761 | 781 | 17,600 | 390.50 |
| 2024-06-10 | 749 | 765 | 746 | 760 | 17,500 | 380 |
| 2024-06-07 | 742 | 748 | 742 | 742 | 1,800 | 371 |
| 2024-06-06 | 755 | 755 | 740 | 741 | 11,700 | 370.50 |
| 2024-06-05 | 743 | 749 | 741 | 745 | 7,900 | 372.50 |
| 2024-06-04 | 742 | 750 | 735 | 741 | 4,400 | 370.50 |
| 2024-06-03 | 749 | 756 | 745 | 745 | 10,000 | 372.50 |
| 2024-05-31 | 726 | 744 | 726 | 740 | 36,100 | 370 |
| 2024-05-30 | 716 | 730 | 710 | 722 | 13,300 | 361 |
| 2024-05-29 | 731 | 731 | 718 | 719 | 30,600 | 359.50 |
| 2024-05-28 | 725 | 736 | 723 | 731 | 11,800 | 365.50 |
| 2024-05-27 | 730 | 730 | 718 | 722 | 14,000 | 361 |
| 2024-05-24 | 725 | 732 | 718 | 730 | 25,800 | 365 |
| 2024-05-23 | 733 | 755 | 718 | 728 | 50,700 | 364 |
| 2024-05-22 | 770 | 770 | 729 | 741 | 42,800 | 370.50 |
| 2024-05-21 | 780 | 790 | 762 | 770 | 42,200 | 385 |
| 2024-05-20 | 793 | 798 | 779 | 779 | 24,100 | 389.50 |
| 2024-05-17 | 774 | 809 | 774 | 792 | 13,500 | 396 |
| 2024-05-16 | 799 | 799 | 772 | 783 | 19,900 | 391.50 |
| 2024-05-15 | 835 | 835 | 788 | 789 | 46,500 | 394.50 |
| 2024-05-14 | 820 | 834 | 806 | 827 | 53,300 | 413.50 |
| 2024-05-13 | 811 | 833 | 811 | 816 | 54,000 | 408 |
| 2024-05-10 | 794 | 815 | 787 | 803 | 14,100 | 401.50 |
| 2024-05-09 | 797 | 797 | 760 | 780 | 15,300 | 390 |
| 2024-05-08 | 793 | 799 | 785 | 788 | 5,900 | 394 |
| 2024-05-07 | 768 | 779 | 767 | 778 | 4,900 | 389 |
| 2024-05-02 | 761 | 770 | 761 | 767 | 5,000 | 383.50 |
| 2024-05-01 | 751 | 762 | 750 | 761 | 4,500 | 380.50 |
| 2024-04-30 | 775 | 775 | 751 | 751 | 12,400 | 375.50 |
| 2024-04-26 | 753 | 758 | 726 | 750 | 9,200 | 375 |
| 2024-04-25 | 754 | 770 | 737 | 752 | 5,900 | 376 |
| 2024-04-24 | 727 | 776 | 710 | 754 | 31,800 | 377 |
| 2024-04-23 | 743 | 743 | 714 | 725 | 26,700 | 362.50 |
| 2024-04-22 | 755 | 780 | 731 | 743 | 11,700 | 371.50 |
| 2024-04-19 | 764 | 795 | 739 | 755 | 38,900 | 377.50 |
| 2024-04-18 | 737 | 770 | 737 | 769 | 11,100 | 384.50 |
| 2024-04-17 | 756 | 756 | 726 | 748 | 27,600 | 374 |
| 2024-04-16 | 773 | 773 | 753 | 764 | 6,400 | 382 |
| 2024-04-15 | 757 | 783 | 757 | 773 | 13,100 | 386.50 |
| 2024-04-12 | 787 | 787 | 750 | 769 | 74,500 | 384.50 |
| 2024-04-11 | 816 | 816 | 791 | 791 | 10,100 | 395.50 |
| 2024-04-10 | 808 | 811 | 805 | 810 | 2,700 | 405 |
| 2024-04-09 | 801 | 814 | 797 | 805 | 15,300 | 402.50 |
| 2024-04-08 | 805 | 811 | 785 | 791 | 35,000 | 395.50 |
| 2024-04-05 | 813 | 821 | 801 | 803 | 31,400 | 401.50 |
| 2024-04-04 | 825 | 839 | 815 | 828 | 8,800 | 414 |
| 2024-04-03 | 841 | 841 | 802 | 812 | 27,100 | 406 |
| 2024-04-02 | 851 | 860 | 835 | 841 | 20,100 | 420.50 |
| 2024-04-01 | 885 | 885 | 833 | 843 | 36,300 | 421.50 |
| 2024-03-29 | 847 | 969 | 838 | 886 | 112,400 | 443 |
| 2024-03-28 | 839 | 848 | 820 | 832 | 19,400 | 416 |
| 2024-03-27 | 2,551 | 2,551 | 2,480 | 2,517 | 23,300 | 419.50 |
| 2024-03-26 | 2,545 | 2,593 | 2,511 | 2,542 | 6,200 | 423.67 |
| 2024-03-25 | 2,597 | 2,626 | 2,543 | 2,545 | 11,200 | 424.17 |
| 2024-03-22 | 2,414 | 2,500 | 2,401 | 2,500 | 7,600 | 416.67 |
| 2024-03-21 | 2,390 | 2,428 | 2,388 | 2,417 | 4,400 | 402.83 |
| 2024-03-19 | 2,419 | 2,436 | 2,389 | 2,389 | 7,900 | 398.17 |
| 2024-03-18 | 2,433 | 2,433 | 2,387 | 2,421 | 2,900 | 403.50 |
| 2024-03-15 | 2,389 | 2,393 | 2,360 | 2,393 | 4,200 | 398.83 |
| 2024-03-14 | 2,398 | 2,400 | 2,330 | 2,371 | 13,600 | 395.17 |
| 2024-03-13 | 2,470 | 2,470 | 2,396 | 2,403 | 6,400 | 400.50 |
| 2024-03-12 | 2,425 | 2,475 | 2,418 | 2,470 | 9,400 | 411.67 |
| 2024-03-11 | 2,450 | 2,450 | 2,377 | 2,439 | 15,200 | 406.50 |
| 2024-03-08 | 2,490 | 2,500 | 2,453 | 2,463 | 20,800 | 410.50 |
| 2024-03-07 | 2,472 | 2,545 | 2,470 | 2,491 | 6,600 | 415.17 |
| 2024-03-06 | 2,505 | 2,505 | 2,470 | 2,478 | 5,900 | 413 |
| 2024-03-05 | 2,452 | 2,516 | 2,450 | 2,516 | 3,200 | 419.33 |
| 2024-03-04 | 2,576 | 2,576 | 2,469 | 2,472 | 6,400 | 412 |
| 2024-03-01 | 2,555 | 2,564 | 2,502 | 2,526 | 7,200 | 421 |
| 2024-02-29 | 2,633 | 2,674 | 2,560 | 2,560 | 14,300 | 426.67 |
| 2024-02-28 | 2,666 | 2,666 | 2,590 | 2,633 | 12,300 | 438.83 |
| 2024-02-27 | 2,600 | 2,646 | 2,577 | 2,645 | 45,100 | 440.83 |
| 2024-02-26 | 2,470 | 2,555 | 2,401 | 2,531 | 25,600 | 421.83 |
| 2024-02-22 | 2,497 | 2,497 | 2,370 | 2,370 | 10,700 | 395 |
| 2024-02-21 | 2,367 | 2,475 | 2,332 | 2,475 | 19,500 | 412.50 |
| 2024-02-20 | 2,359 | 2,368 | 2,321 | 2,367 | 4,700 | 394.50 |
| 2024-02-19 | 2,274 | 2,350 | 2,242 | 2,350 | 30,700 | 391.67 |
| 2024-02-16 | 2,304 | 2,354 | 2,213 | 2,274 | 9,800 | 379 |
| 2024-02-15 | 2,307 | 2,369 | 2,187 | 2,304 | 30,200 | 384 |
| 2024-02-14 | 2,395 | 2,395 | 2,301 | 2,307 | 9,800 | 384.50 |
| 2024-02-13 | 2,347 | 2,399 | 2,331 | 2,399 | 10,700 | 399.83 |
| 2024-02-09 | 2,301 | 2,341 | 2,294 | 2,329 | 6,200 | 388.17 |
| 2024-02-08 | 2,385 | 2,385 | 2,295 | 2,304 | 7,400 | 384 |
| 2024-02-07 | 2,390 | 2,390 | 2,295 | 2,313 | 9,100 | 385.50 |
| 2024-02-06 | 2,322 | 2,340 | 2,251 | 2,340 | 9,000 | 390 |
| 2024-02-05 | 2,380 | 2,380 | 2,308 | 2,320 | 18,700 | 386.67 |
| 2024-02-02 | 2,357 | 2,399 | 2,357 | 2,380 | 7,300 | 396.67 |
| 2024-02-01 | 2,382 | 2,420 | 2,354 | 2,356 | 4,200 | 392.67 |
| 2024-01-31 | 2,405 | 2,430 | 2,380 | 2,382 | 8,400 | 397 |
| 2024-01-30 | 2,333 | 2,403 | 2,333 | 2,367 | 4,800 | 394.50 |
| 2024-01-29 | 2,353 | 2,372 | 2,318 | 2,320 | 11,300 | 386.67 |
| 2024-01-26 | 2,352 | 2,356 | 2,352 | 2,353 | 400 | 392.17 |
| 2024-01-25 | 2,380 | 2,420 | 2,350 | 2,386 | 8,300 | 397.67 |
| 2024-01-24 | 2,420 | 2,449 | 2,350 | 2,380 | 14,200 | 396.67 |
| 2024-01-23 | 2,450 | 2,472 | 2,396 | 2,401 | 22,300 | 400.17 |
| 2024-01-22 | 2,367 | 2,450 | 2,316 | 2,428 | 15,500 | 404.67 |
| 2024-01-19 | 2,330 | 2,360 | 2,314 | 2,317 | 7,700 | 386.17 |
| 2024-01-18 | 2,287 | 2,367 | 2,287 | 2,335 | 13,200 | 389.17 |
| 2024-01-17 | 2,229 | 2,294 | 2,214 | 2,287 | 8,500 | 381.17 |
| 2024-01-16 | 2,210 | 2,266 | 2,200 | 2,229 | 15,900 | 371.50 |
| 2024-01-15 | 2,159 | 2,231 | 2,159 | 2,210 | 7,000 | 368.33 |
| 2024-01-12 | 2,174 | 2,204 | 2,137 | 2,176 | 6,300 | 362.67 |
| 2024-01-11 | 2,206 | 2,230 | 2,151 | 2,193 | 18,200 | 365.50 |
| 2024-01-10 | 2,220 | 2,223 | 2,196 | 2,210 | 4,500 | 368.33 |
| 2024-01-09 | 2,271 | 2,271 | 2,191 | 2,201 | 11,600 | 366.83 |
| 2024-01-05 | 2,270 | 2,277 | 2,209 | 2,271 | 6,800 | 378.50 |
| 2024-01-04 | 2,200 | 2,278 | 2,185 | 2,265 | 8,600 | 377.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2024-03-28]1株→3株