1,949円
ＦＣホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/07 | 1,408.0 | 1,408.0 | 1,408.0 | 1,408.0 | 1,408.0 | 200 |
| 2025/11/06 | 1,408.0 | 1,408.0 | 1,408.0 | 1,408.0 | 1,408.0 | 900 |
| 2025/11/05 | 1,409.0 | 1,409.0 | 1,409.0 | 1,409.0 | 1,409.0 | 700 |
| 2025/11/04 | 1,410.0 | 1,411.0 | 1,409.0 | 1,411.0 | 1,411.0 | 10,200 |
| 2025/10/31 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 3,700 |
| 2025/10/30 | 1,410.0 | 1,411.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,000 |
| 2025/10/29 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 900 |
| 2025/10/28 | 1,410.0 | 1,411.0 | 1,410.0 | 1,410.0 | 1,410.0 | 4,500 |
| 2025/10/27 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,100 |
| 2025/10/24 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 3,800 |
| 2025/10/23 | 1,410.0 | 1,410.0 | 1,409.0 | 1,410.0 | 1,410.0 | 14,800 |
| 2025/10/22 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 900 |
| 2025/10/21 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 1,410.0 | 5,000 |
| 2025/10/20 | 1,410.0 | 1,411.0 | 1,410.0 | 1,410.0 | 1,410.0 | 11,700 |
| 2025/10/17 | 1,409.0 | 1,410.0 | 1,409.0 | 1,410.0 | 1,410.0 | 20,900 |
| 2025/10/16 | 1,409.0 | 1,410.0 | 1,408.0 | 1,408.0 | 1,408.0 | 24,900 |
| 2025/10/15 | 1,407.0 | 1,410.0 | 1,407.0 | 1,410.0 | 1,410.0 | 3,700 |
| 2025/10/14 | 1,408.0 | 1,408.0 | 1,406.0 | 1,408.0 | 1,408.0 | 36,400 |
| 2025/10/10 | 1,416.0 | 1,416.0 | 1,407.0 | 1,408.0 | 1,408.0 | 13,700 |
| 2025/10/09 | 1,417.0 | 1,419.0 | 1,417.0 | 1,419.0 | 1,419.0 | 40,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＦＣホールディングスの取引履歴を振り返りませんか？
ＦＣホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
