フィーチャ
4052グロース/情報･通信業/Ficha Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 314.0 | 330.0 | 310.0 | 321.0 | +7.0 | +2.23% | 36,100 |
| 2026-03-12 | 310.0 | 323.0 | 305.0 | 314.0 | +5.0 | +1.62% | 22,000 |
| 2026-03-11 | 310.0 | 318.0 | 305.0 | 309.0 | +4.0 | +1.31% | 28,800 |
| 2026-03-10 | 333.0 | 333.0 | 304.0 | 305.0 | +4.0 | +1.33% | 68,000 |
| 2026-03-09 | 317.0 | 317.0 | 288.0 | 301.0 | -27.0 | -8.23% | 131,600 |
| 2026-03-06 | 319.0 | 355.0 | 319.0 | 328.0 | +9.0 | +2.82% | 152,600 |
| 2026-03-05 | 351.0 | 355.0 | 319.0 | 319.0 | 0.0 | 0.00% | 135,600 |
| 2026-03-04 | 340.0 | 358.0 | 313.0 | 319.0 | -57.0 | -15.16% | 573,600 |
| 2026-03-03 | 303.0 | 376.0 | 303.0 | 376.0 | +80.0 | +27.03% | 598,100 |
| 2026-03-02 | 289.0 | 301.0 | 289.0 | 296.0 | +8.0 | +2.78% | 36,700 |
| 2026-02-27 | 290.0 | 293.0 | 288.0 | 288.0 | -4.0 | -1.37% | 16,800 |
| 2026-02-26 | 295.0 | 295.0 | 287.0 | 292.0 | -2.0 | -0.68% | 14,400 |
| 2026-02-25 | 293.0 | 298.0 | 292.0 | 294.0 | +1.0 | +0.34% | 6,100 |
| 2026-02-24 | 291.0 | 295.0 | 290.0 | 293.0 | +3.0 | +1.03% | 14,600 |
| 2026-02-20 | 292.0 | 295.0 | 288.0 | 290.0 | -1.0 | -0.34% | 10,300 |
| 2026-02-19 | 287.0 | 292.0 | 287.0 | 291.0 | +4.0 | +1.39% | 4,300 |
| 2026-02-18 | 285.0 | 289.0 | 285.0 | 287.0 | +4.0 | +1.41% | 11,300 |
| 2026-02-17 | 282.0 | 284.0 | 282.0 | 283.0 | +1.0 | +0.35% | 3,300 |
| 2026-02-16 | 282.0 | 287.0 | 282.0 | 282.0 | +1.0 | +0.36% | 12,200 |
| 2026-02-13 | 287.0 | 289.0 | 281.0 | 281.0 | -6.0 | -2.09% | 31,100 |
| 2026-02-12 | 293.0 | 294.0 | 287.0 | 287.0 | -6.0 | -2.05% | 9,200 |
| 2026-02-10 | 287.0 | 293.0 | 287.0 | 293.0 | 0.0 | 0.00% | 5,600 |
| 2026-02-09 | 293.0 | 295.0 | 293.0 | 293.0 | +2.0 | +0.69% | 4,500 |
| 2026-02-06 | 292.0 | 293.0 | 291.0 | 291.0 | -4.0 | -1.36% | 6,500 |
| 2026-02-05 | 295.0 | 295.0 | 293.0 | 295.0 | +1.0 | +0.34% | 8,000 |
| 2026-02-04 | 292.0 | 294.0 | 289.0 | 294.0 | +2.0 | +0.68% | 5,100 |
| 2026-02-03 | 290.0 | 292.0 | 288.0 | 292.0 | +1.0 | +0.34% | 2,900 |
| 2026-02-02 | 288.0 | 291.0 | 288.0 | 291.0 | +3.0 | +1.04% | 1,500 |
| 2026-01-30 | 289.0 | 290.0 | 285.0 | 288.0 | -1.0 | -0.35% | 12,500 |
| 2026-01-29 | 290.0 | 291.0 | 288.0 | 289.0 | -2.0 | -0.69% | 10,400 |
| 2026-01-28 | 289.0 | 291.0 | 289.0 | 291.0 | -1.0 | -0.34% | 1,800 |
| 2026-01-27 | 293.0 | 293.0 | 288.0 | 292.0 | -1.0 | -0.34% | 9,600 |
| 2026-01-26 | 294.0 | 294.0 | 291.0 | 293.0 | 0.0 | 0.00% | 10,100 |
| 2026-01-23 | 296.0 | 296.0 | 292.0 | 293.0 | 0.0 | 0.00% | 4,800 |
| 2026-01-22 | 295.0 | 296.0 | 292.0 | 293.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-21 | 297.0 | 297.0 | 292.0 | 293.0 | -6.0 | -2.01% | 9,200 |
| 2026-01-20 | 300.0 | 302.0 | 298.0 | 299.0 | -1.0 | -0.33% | 3,800 |
| 2026-01-19 | 301.0 | 303.0 | 300.0 | 300.0 | 0.0 | 0.00% | 11,200 |
| 2026-01-16 | 298.0 | 300.0 | 294.0 | 300.0 | +1.0 | +0.33% | 15,200 |
| 2026-01-15 | 297.0 | 299.0 | 296.0 | 299.0 | +1.0 | +0.34% | 14,100 |
| 2026-01-14 | 301.0 | 301.0 | 296.0 | 298.0 | -3.0 | -1.00% | 7,700 |
| 2026-01-13 | 297.0 | 301.0 | 294.0 | 301.0 | +4.0 | +1.35% | 22,800 |
| 2026-01-09 | 294.0 | 297.0 | 293.0 | 297.0 | +3.0 | +1.02% | 4,700 |
| 2026-01-08 | 293.0 | 294.0 | 293.0 | 294.0 | +1.0 | +0.34% | 7,500 |
| 2026-01-07 | 294.0 | 294.0 | 292.0 | 293.0 | +2.0 | +0.69% | 8,700 |
| 2026-01-06 | 294.0 | 296.0 | 287.0 | 291.0 | -5.0 | -1.69% | 21,900 |
| 2026-01-05 | 294.0 | 297.0 | 292.0 | 296.0 | +2.0 | +0.68% | 13,200 |
| 2025-12-30 | 292.0 | 295.0 | 292.0 | 294.0 | +3.0 | +1.03% | 18,200 |
| 2025-12-29 | 293.0 | 299.0 | 291.0 | 291.0 | +3.0 | +1.04% | 8,700 |
| 2025-12-26 | 294.0 | 294.0 | 286.0 | 288.0 | -7.0 | -2.37% | 22,100 |
| 2025-12-25 | 293.0 | 296.0 | 292.0 | 295.0 | +3.0 | +1.03% | 24,100 |
| 2025-12-24 | 296.0 | 296.0 | 292.0 | 292.0 | -4.0 | -1.35% | 13,800 |
| 2025-12-23 | 284.0 | 300.0 | 282.0 | 296.0 | +13.0 | +4.59% | 31,200 |
| 2025-12-22 | 285.0 | 285.0 | 279.0 | 283.0 | 0.0 | 0.00% | 42,100 |
| 2025-12-19 | 283.0 | 284.0 | 282.0 | 283.0 | -1.0 | -0.35% | 10,200 |
| 2025-12-18 | 285.0 | 285.0 | 282.0 | 284.0 | -1.0 | -0.35% | 12,100 |
| 2025-12-17 | 293.0 | 293.0 | 285.0 | 285.0 | -10.0 | -3.39% | 19,300 |
| 2025-12-16 | 296.0 | 297.0 | 291.0 | 295.0 | -3.0 | -1.01% | 11,500 |
| 2025-12-15 | 297.0 | 299.0 | 296.0 | 298.0 | +1.0 | +0.34% | 21,100 |
| 2025-12-12 | 299.0 | 300.0 | 296.0 | 297.0 | -2.0 | -0.67% | 7,000 |
| 2025-12-11 | 297.0 | 299.0 | 293.0 | 299.0 | +2.0 | +0.67% | 26,400 |
| 2025-12-10 | 298.0 | 299.0 | 296.0 | 297.0 | -1.0 | -0.34% | 6,100 |
| 2025-12-09 | 298.0 | 299.0 | 297.0 | 298.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-08 | 300.0 | 301.0 | 296.0 | 298.0 | -2.0 | -0.67% | 11,300 |
| 2025-12-05 | 302.0 | 302.0 | 298.0 | 300.0 | +2.0 | +0.67% | 5,000 |
| 2025-12-04 | 297.0 | 302.0 | 297.0 | 298.0 | +1.0 | +0.34% | 4,700 |
| 2025-12-03 | 302.0 | 302.0 | 297.0 | 297.0 | -7.0 | -2.30% | 5,300 |
| 2025-12-02 | 305.0 | 306.0 | 303.0 | 304.0 | -1.0 | -0.33% | 8,100 |
| 2025-12-01 | 309.0 | 310.0 | 305.0 | 305.0 | -4.0 | -1.29% | 10,900 |
| 2025-11-28 | 300.0 | 310.0 | 297.0 | 309.0 | +13.0 | +4.39% | 10,500 |
| 2025-11-27 | 305.0 | 305.0 | 289.0 | 296.0 | -10.0 | -3.27% | 42,800 |
| 2025-11-26 | 308.0 | 308.0 | 306.0 | 306.0 | -3.0 | -0.97% | 8,600 |
| 2025-11-25 | 315.0 | 315.0 | 309.0 | 309.0 | -4.0 | -1.28% | 8,300 |
| 2025-11-21 | 318.0 | 318.0 | 313.0 | 313.0 | -5.0 | -1.57% | 10,900 |
| 2025-11-20 | 322.0 | 324.0 | 318.0 | 318.0 | -4.0 | -1.24% | 7,400 |
| 2025-11-19 | 316.0 | 326.0 | 316.0 | 322.0 | +6.0 | +1.90% | 9,200 |
| 2025-11-18 | 316.0 | 320.0 | 316.0 | 316.0 | 0.0 | 0.00% | 4,800 |
| 2025-11-17 | 325.0 | 325.0 | 315.0 | 316.0 | -14.0 | -4.24% | 33,100 |
| 2025-11-14 | 328.0 | 330.0 | 324.0 | 330.0 | +4.0 | +1.23% | 6,900 |
| 2025-11-13 | 329.0 | 330.0 | 321.0 | 326.0 | +5.0 | +1.56% | 15,600 |
| 2025-11-12 | 324.0 | 325.0 | 318.0 | 321.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-11 | 327.0 | 327.0 | 321.0 | 321.0 | -6.0 | -1.83% | 4,000 |
| 2025-11-10 | 320.0 | 327.0 | 317.0 | 327.0 | +11.0 | +3.48% | 9,000 |
| 2025-11-07 | 322.0 | 322.0 | 316.0 | 316.0 | -6.0 | -1.86% | 1,400 |
| 2025-11-06 | 316.0 | 323.0 | 316.0 | 322.0 | +7.0 | +2.22% | 2,500 |
| 2025-11-05 | 318.0 | 323.0 | 313.0 | 315.0 | -5.0 | -1.56% | 6,100 |
| 2025-11-04 | 313.0 | 326.0 | 313.0 | 320.0 | +5.0 | +1.59% | 6,800 |
| 2025-10-31 | 317.0 | 317.0 | 313.0 | 315.0 | -1.0 | -0.32% | 5,600 |
| 2025-10-30 | 322.0 | 322.0 | 316.0 | 316.0 | -6.0 | -1.86% | 6,000 |
| 2025-10-29 | 331.0 | 331.0 | 315.0 | 322.0 | -10.0 | -3.01% | 12,800 |
| 2025-10-28 | 341.0 | 341.0 | 331.0 | 332.0 | -9.0 | -2.64% | 5,700 |
| 2025-10-27 | 331.0 | 341.0 | 330.0 | 341.0 | +8.0 | +2.40% | 4,200 |
| 2025-10-24 | 331.0 | 333.0 | 331.0 | 333.0 | +2.0 | +0.60% | 7,400 |
| 2025-10-23 | 332.0 | 332.0 | 330.0 | 331.0 | -1.0 | -0.30% | 1,900 |
| 2025-10-22 | 332.0 | 332.0 | 330.0 | 332.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-21 | 331.0 | 332.0 | 330.0 | 332.0 | +2.0 | +0.61% | 5,200 |
| 2025-10-20 | 330.0 | 330.0 | 328.0 | 330.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-17 | 331.0 | 332.0 | 330.0 | 330.0 | -1.0 | -0.30% | 6,400 |
| 2025-10-16 | 332.0 | 333.0 | 329.0 | 331.0 | +4.0 | +1.22% | 8,400 |
| 2025-10-15 | 326.0 | 332.0 | 325.0 | 327.0 | +3.0 | +0.93% | 5,700 |
| 2025-10-14 | 330.0 | 332.0 | 315.0 | 324.0 | -11.0 | -3.28% | 15,600 |
| 2025-10-10 | 333.0 | 335.0 | 332.0 | 335.0 | -1.0 | -0.30% | 8,900 |
| 2025-10-09 | 339.0 | 344.0 | 336.0 | 336.0 | -3.0 | -0.88% | 8,800 |
| 2025-10-08 | 337.0 | 343.0 | 336.0 | 339.0 | +3.0 | +0.89% | 5,200 |
| 2025-10-07 | 334.0 | 336.0 | 332.0 | 336.0 | +2.0 | +0.60% | 4,900 |
| 2025-10-06 | 344.0 | 344.0 | 330.0 | 334.0 | -9.0 | -2.62% | 15,800 |
| 2025-10-03 | 342.0 | 345.0 | 340.0 | 343.0 | +1.0 | +0.29% | 5,800 |
| 2025-10-02 | 344.0 | 345.0 | 342.0 | 342.0 | -1.0 | -0.29% | 5,300 |
| 2025-10-01 | 351.0 | 353.0 | 343.0 | 343.0 | -7.0 | -2.00% | 11,300 |
| 2025-09-30 | 350.0 | 352.0 | 350.0 | 350.0 | -3.0 | -0.85% | 2,700 |
| 2025-09-29 | 352.0 | 354.0 | 350.0 | 353.0 | -2.0 | -0.56% | 4,400 |
| 2025-09-26 | 354.0 | 355.0 | 353.0 | 355.0 | +1.0 | +0.28% | 1,800 |
| 2025-09-25 | 357.0 | 357.0 | 351.0 | 354.0 | -1.0 | -0.28% | 6,200 |
| 2025-09-24 | 353.0 | 355.0 | 351.0 | 355.0 | +4.0 | +1.14% | 5,100 |
| 2025-09-22 | 354.0 | 355.0 | 351.0 | 351.0 | -2.0 | -0.57% | 9,200 |
| 2025-09-19 | 358.0 | 358.0 | 353.0 | 353.0 | -5.0 | -1.40% | 7,800 |
| 2025-09-18 | 362.0 | 362.0 | 354.0 | 358.0 | -2.0 | -0.56% | 9,300 |
| 2025-09-17 | 356.0 | 362.0 | 355.0 | 360.0 | +4.0 | +1.12% | 8,400 |
| 2025-09-16 | 355.0 | 358.0 | 354.0 | 356.0 | +2.0 | +0.56% | 7,400 |
| 2025-09-12 | 356.0 | 356.0 | 350.0 | 354.0 | — | — | 5,300 |
直近120営業日分を表示