KabuInsight

ＦＣホールディングス

6542
スタンダード/サービス業/Founder's Consultants Holdings 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
2026-01-134,227,422,720.04,230,423,040.04,227,422,720.04,227,422,720.0+4227421311.0+300029901.42%—
2026-01-091,410.01,411.01,409.01,409.00.00.00%2,900
2026-01-081,409.01,410.01,408.01,409.00.00.00%8,300
2026-01-071,409.01,410.01,409.01,409.00.00.00%5,000
2026-01-061,409.01,409.01,409.01,409.00.00.00%2,000
2026-01-051,409.01,409.01,409.01,409.00.00.00%2,500
2025-12-301,409.01,409.01,409.01,409.00.00.00%200
2025-12-291,409.01,410.01,409.01,409.00.00.00%11,100
2025-12-261,409.01,409.01,409.01,409.0+1.0+0.07%2,300
2025-12-251,408.01,408.01,408.01,408.00.00.00%400
2025-12-241,408.01,410.01,408.01,408.0-1.0-0.07%2,500
2025-12-231,409.01,409.01,409.01,409.00.00.00%1,500
2025-12-221,409.01,410.01,408.01,409.00.00.00%7,800
2025-12-191,409.01,409.01,409.01,409.00.00.00%100
2025-12-181,409.01,409.01,409.01,409.0+1.0+0.07%1,200
2025-12-171,408.01,409.01,408.01,408.0-1.0-0.07%600
2025-12-161,409.01,410.01,408.01,409.00.00.00%10,400
2025-12-151,408.01,409.01,408.01,409.00.00.00%2,300
2025-12-121,409.01,409.01,409.01,409.00.00.00%1,900
2025-12-111,409.01,409.01,409.01,409.00.00.00%300
2025-12-101,409.01,409.01,409.01,409.00.00.00%100
2025-12-091,409.01,409.01,409.01,409.0+1.0+0.07%700
2025-12-081,409.01,409.01,408.01,408.0-1.0-0.07%3,600
2025-12-051,409.01,410.01,409.01,409.00.00.00%2,100
2025-12-041,409.01,409.01,409.01,409.00.00.00%400
2025-12-031,409.01,411.01,409.01,409.00.00.00%2,400
2025-12-021,409.01,410.01,409.01,409.00.00.00%1,300
2025-12-011,409.01,411.01,409.01,409.00.00.00%1,400
2025-11-281,409.01,409.01,409.01,409.00.00.00%100
2025-11-271,409.01,411.01,409.01,409.00.00.00%1,000
2025-11-261,409.01,409.01,409.01,409.00.00.00%100
2025-11-251,409.01,411.01,409.01,409.00.00.00%3,300
2025-11-211,408.01,410.01,408.01,409.0+1.0+0.07%2,400
2025-11-201,410.01,410.01,408.01,408.0-2.0-0.14%300
2025-11-191,409.01,410.01,408.01,410.0+1.0+0.07%2,600
2025-11-181,409.01,409.01,408.01,409.00.00.00%2,600
2025-11-171,409.01,410.01,409.01,409.00.00.00%1,100
2025-11-141,409.01,411.01,409.01,409.0-2.0-0.14%3,300
2025-11-131,409.01,411.01,409.01,411.0+1.0+0.07%11,800
2025-11-121,409.01,410.01,409.01,410.0+2.0+0.14%3,300
2025-11-111,408.01,409.01,408.01,408.00.00.00%27,100
2025-11-101,408.01,409.01,408.01,408.00.00.00%7,300
2025-11-071,408.01,408.01,408.01,408.00.00.00%200
2025-11-061,408.01,408.01,408.01,408.0-1.0-0.07%900
2025-11-051,409.01,409.01,409.01,409.0-2.0-0.14%700
2025-11-041,410.01,411.01,409.01,411.0+1.0+0.07%10,200
2025-10-311,410.01,410.01,410.01,410.00.00.00%3,700
2025-10-301,410.01,411.01,410.01,410.00.00.00%1,000
2025-10-291,410.01,410.01,410.01,410.00.00.00%900
2025-10-281,410.01,411.01,410.01,410.00.00.00%4,500
2025-10-271,410.01,410.01,410.01,410.00.00.00%1,100
2025-10-241,410.01,410.01,410.01,410.00.00.00%3,800
2025-10-231,410.01,410.01,409.01,410.00.00.00%14,800
2025-10-221,410.01,410.01,410.01,410.00.00.00%900
2025-10-211,410.01,410.01,410.01,410.00.00.00%5,000
2025-10-201,410.01,411.01,410.01,410.00.00.00%11,700
2025-10-171,409.01,410.01,409.01,410.0+2.0+0.14%20,900
2025-10-161,409.01,410.01,408.01,408.0-2.0-0.14%24,900
2025-10-151,407.01,410.01,407.01,410.0+2.0+0.14%3,700
2025-10-141,408.01,408.01,406.01,408.00.00.00%36,400
2025-10-101,416.01,416.01,407.01,408.0-11.0-0.78%13,700
2025-10-091,417.01,419.01,417.01,419.0+2.0+0.14%40,200
2025-10-081,417.01,418.01,417.01,417.00.00.00%29,900
2025-10-071,418.01,419.01,414.01,417.0-1.0-0.07%73,100
2025-10-061,419.01,419.01,418.01,418.0-1.0-0.07%63,400
2025-10-031,418.01,419.01,418.01,419.0+1.0+0.07%11,800
2025-10-021,418.01,419.01,418.01,418.00.00.00%92,400
2025-10-011,418.01,419.01,418.01,418.00.00.00%127,900
2025-09-301,418.01,418.01,417.01,418.0+1.0+0.07%89,000
2025-09-291,417.01,418.01,417.01,417.0+1.0+0.07%56,000
2025-09-261,415.01,416.01,415.01,416.0+1.0+0.07%156,500
2025-09-251,415.01,415.01,415.01,415.00.00.00%21,100
2025-09-241,415.01,415.01,414.01,415.0+1.0+0.07%63,500
2025-09-221,415.01,415.01,414.01,414.0-1.0-0.07%22,800
2025-09-191,415.01,415.01,414.01,415.0+2.0+0.14%42,800
2025-09-181,412.01,414.01,412.01,413.0+2.0+0.14%67,700
2025-09-171,413.01,413.01,411.01,411.00.00.00%10,500
2025-09-161,411.01,412.01,410.01,411.0+1.0+0.07%132,700
2025-09-121,410.01,411.01,410.01,410.00.00.00%15,500
2025-09-111,410.01,410.01,410.01,410.0-1.0-0.07%11,400
2025-09-101,410.01,411.01,410.01,411.0+1.0+0.07%21,800
2025-09-091,411.01,411.01,410.01,410.00.00.00%55,100
2025-09-081,410.01,411.01,410.01,410.00.00.00%83,700
2025-09-051,411.01,411.01,410.01,410.00.00.00%40,300
2025-09-041,410.01,411.01,410.01,410.00.00.00%33,000
2025-09-031,410.01,411.01,410.01,410.00.00.00%145,400
2025-09-021,410.01,411.01,410.01,410.00.00.00%124,000
2025-09-011,411.01,411.01,410.01,410.0-1.0-0.07%29,700
2025-08-291,411.01,412.01,411.01,411.00.00.00%22,700
2025-08-281,411.01,411.01,410.01,411.0+1.0+0.07%18,700
2025-08-271,410.01,411.01,410.01,410.00.00.00%110,200
2025-08-261,409.01,410.01,409.01,410.0+1.0+0.07%55,700
2025-08-251,410.01,410.01,409.01,409.0-1.0-0.07%36,500
2025-08-221,411.01,412.01,410.01,410.0-1.0-0.07%355,500
2025-08-211,411.01,412.01,411.01,411.00.00.00%48,800
2025-08-201,411.01,412.01,411.01,411.00.00.00%44,300
2025-08-191,411.01,411.01,410.01,411.0+1.0+0.07%24,500
2025-08-181,410.01,411.01,410.01,410.00.00.00%32,500
2025-08-151,410.01,412.01,410.01,410.00.00.00%48,600
2025-08-141,411.01,412.01,410.01,410.0-1.0-0.07%118,300
2025-08-131,411.01,412.01,411.01,411.00.00.00%54,200
2025-08-121,411.01,413.01,411.01,411.00.00.00%91,100
2025-08-081,413.01,414.01,411.01,411.0-2.0-0.14%114,600
2025-08-071,430.01,435.01,413.01,413.0+223.0+18.74%304,200
2025-08-061,175.01,190.01,170.01,190.0+15.0+1.28%19,600
2025-08-051,164.01,175.01,163.01,175.0+11.0+0.95%8,200
2025-08-041,154.01,169.01,154.01,164.0-7.0-0.60%8,400
2025-08-011,176.01,178.01,167.01,171.0+2.0+0.17%4,000
2025-07-311,155.01,170.01,155.01,169.0+14.0+1.21%1,900
2025-07-301,159.01,170.01,147.01,155.0-1.0-0.09%4,700
2025-07-291,165.01,171.01,156.01,156.0-3.0-0.26%5,800
2025-07-281,158.01,175.01,152.01,159.00.00.00%9,500
2025-07-251,158.01,160.01,152.01,159.0+1.0+0.09%3,500
2025-07-241,160.01,162.01,150.01,158.0-2.0-0.17%5,100
2025-07-231,159.01,179.01,115.01,160.00.00.00%23,900
2025-07-221,157.01,175.01,157.01,160.0+1.0+0.09%10,100
2025-07-181,177.01,177.01,153.01,159.0-14.0-1.19%7,800
2025-07-171,176.01,176.01,164.01,173.0-3.0-0.26%4,200
2025-07-161,173.01,177.01,166.01,176.0+10.0+0.86%12,400
2025-07-151,163.01,175.01,156.01,166.0——8,600

直近120営業日分を表示