KabuInsight

エフ・シー・シー

7296
プライム/輸送用機器/F.C.C.CO.,LTD.
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
2026-03-133,430.03,445.03,335.03,355.0-145.0-4.14%211,100
2026-03-123,570.03,570.03,485.03,500.0-70.0-1.96%103,200
2026-03-113,600.03,615.03,570.03,570.0+15.0+0.42%74,300
2026-03-103,555.03,605.03,525.03,555.0+35.0+0.99%97,400
2026-03-093,445.03,525.03,440.03,520.0-90.0-2.49%129,100
2026-03-063,560.03,615.03,550.03,610.0+10.0+0.28%99,000
2026-03-053,630.03,645.03,595.03,600.0+95.0+2.71%117,200
2026-03-043,550.03,580.03,465.03,505.0-130.0-3.58%156,500
2026-03-033,755.03,755.03,610.03,635.0-160.0-4.22%136,500
2026-03-023,750.03,795.03,720.03,795.0-70.0-1.81%109,700
2026-02-273,820.03,865.03,800.03,865.0+15.0+0.39%90,400
2026-02-263,840.03,870.03,825.03,850.0-5.0-0.13%90,300
2026-02-253,850.03,880.03,810.03,855.0+40.0+1.05%90,100
2026-02-243,775.03,845.03,760.03,815.0+55.0+1.46%129,200
2026-02-203,785.03,785.03,745.03,760.0-75.0-1.96%76,400
2026-02-193,760.03,845.03,755.03,835.0+45.0+1.19%70,900
2026-02-183,770.03,815.03,760.03,790.0+45.0+1.20%69,400
2026-02-173,750.03,760.03,720.03,745.0+10.0+0.27%46,100
2026-02-163,760.03,780.03,725.03,735.0-15.0-0.40%71,600
2026-02-133,780.03,795.03,730.03,750.0-40.0-1.06%68,300
2026-02-123,765.03,810.03,765.03,790.0-15.0-0.39%98,800
2026-02-103,725.03,805.03,720.03,805.0+55.0+1.47%94,600
2026-02-093,805.03,825.03,750.03,750.00.00.00%112,300
2026-02-063,690.03,755.03,670.03,750.0+30.0+0.81%135,400
2026-02-053,805.03,830.03,680.03,720.0+225.0+6.44%310,200
2026-02-043,785.03,820.03,470.03,495.0-270.0-7.17%287,000
2026-02-033,750.03,790.03,735.03,765.0+35.0+0.94%86,000
2026-02-023,815.03,825.03,720.03,730.0-30.0-0.80%77,700
2026-01-303,755.03,775.03,725.03,760.0+25.0+0.67%73,500
2026-01-293,705.03,745.03,665.03,735.0+20.0+0.54%76,800
2026-01-283,765.03,765.03,710.03,715.0-85.0-2.24%88,100
2026-01-273,810.03,825.03,780.03,800.0-30.0-0.78%82,000
2026-01-263,830.03,845.03,810.03,830.0-70.0-1.79%83,800
2026-01-233,900.03,930.03,875.03,900.00.00.00%93,400
2026-01-223,930.03,935.03,870.03,900.0+5.0+0.13%105,500
2026-01-213,845.03,895.03,830.03,895.0-10.0-0.26%47,700
2026-01-203,930.03,950.03,895.03,905.0-25.0-0.64%66,100
2026-01-193,930.03,940.03,875.03,930.0-20.0-0.51%50,700
2026-01-163,885.03,970.03,880.03,950.0+40.0+1.02%62,300
2026-01-153,870.03,910.03,865.03,910.0+25.0+0.64%55,000
2026-01-143,875.03,905.03,860.03,885.0+10.0+0.26%77,000
2026-01-133,855.03,890.03,840.03,875.0+90.0+2.38%91,900
2026-01-093,795.03,840.03,785.03,785.0+25.0+0.66%86,000
2026-01-083,720.03,770.03,690.03,760.0+15.0+0.40%109,100
2026-01-073,695.03,755.03,685.03,745.0+30.0+0.81%76,900
2026-01-063,750.03,775.03,705.03,715.00.00.00%80,500
2026-01-053,720.03,750.03,700.03,715.0+5.0+0.13%78,000
2025-12-303,725.03,730.03,700.03,710.0-20.0-0.54%65,900
2025-12-293,740.03,760.03,695.03,730.0-10.0-0.27%73,100
2025-12-263,760.03,765.03,720.03,740.0-5.0-0.13%48,300
2025-12-253,765.03,775.03,735.03,745.0-20.0-0.53%38,000
2025-12-243,775.03,775.03,750.03,765.0+10.0+0.27%55,200
2025-12-233,755.03,790.03,735.03,755.0-30.0-0.79%56,700
2025-12-223,780.03,820.03,770.03,785.0+45.0+1.20%104,800
2025-12-193,685.03,745.03,680.03,740.0+35.0+0.94%117,000
2025-12-183,680.03,705.03,650.03,705.0+30.0+0.82%87,200
2025-12-173,700.03,710.03,675.03,675.00.00.00%82,100
2025-12-163,780.03,810.03,665.03,675.0-105.0-2.78%148,100
2025-12-153,765.03,815.03,755.03,780.0+15.0+0.40%151,600
2025-12-123,630.03,800.03,630.03,765.0+205.0+5.76%290,900
2025-12-113,580.03,585.03,535.03,560.0+15.0+0.42%64,900
2025-12-103,530.03,575.03,530.03,545.0+15.0+0.42%108,200
2025-12-093,530.03,550.03,520.03,530.00.00.00%60,900
2025-12-083,530.03,540.03,500.03,530.0+50.0+1.44%90,200
2025-12-053,530.03,560.03,465.03,480.0-80.0-2.25%119,000
2025-12-043,470.03,570.03,470.03,560.0+70.0+2.01%133,700
2025-12-033,515.03,515.03,480.03,490.0-25.0-0.71%126,800
2025-12-023,465.03,525.03,465.03,515.0+30.0+0.86%192,400
2025-12-013,450.03,510.03,450.03,485.0+35.0+1.01%174,800
2025-11-283,415.03,470.03,410.03,450.0+50.0+1.47%161,800
2025-11-273,340.03,400.03,335.03,400.0+65.0+1.95%146,400
2025-11-263,310.03,335.03,280.03,335.0+65.0+1.99%111,200
2025-11-253,300.03,305.03,250.03,270.0+35.0+1.08%86,300
2025-11-213,190.03,265.03,190.03,235.0+45.0+1.41%231,800
2025-11-203,245.03,245.03,175.03,190.0-10.0-0.31%84,700
2025-11-193,225.03,245.03,185.03,200.0-25.0-0.78%153,900
2025-11-183,280.03,310.03,215.03,225.0-75.0-2.27%104,600
2025-11-173,285.03,300.03,265.03,300.0+15.0+0.46%72,300
2025-11-143,290.03,315.03,275.03,285.0-10.0-0.30%76,100
2025-11-133,310.03,325.03,285.03,295.00.00.00%102,700
2025-11-123,270.03,325.03,270.03,295.0+40.0+1.23%80,500
2025-11-113,285.03,290.03,230.03,255.0-25.0-0.76%71,800
2025-11-103,265.03,295.03,260.03,280.0+15.0+0.46%86,800
2025-11-073,255.03,300.03,235.03,265.0-10.0-0.31%143,000
2025-11-063,440.03,450.03,250.03,275.0+35.0+1.08%265,900
2025-11-053,200.03,275.03,090.03,240.0+25.0+0.78%391,000
2025-11-043,120.03,215.03,105.03,215.0+95.0+3.04%184,800
2025-10-313,130.03,140.03,095.03,120.0-15.0-0.48%114,100
2025-10-303,115.03,155.03,095.03,135.0+35.0+1.13%367,500
2025-10-293,165.03,200.03,100.03,100.0-55.0-1.74%89,300
2025-10-283,235.03,235.03,145.03,155.0-95.0-2.92%90,100
2025-10-273,215.03,250.03,205.03,250.0+65.0+2.04%106,800
2025-10-243,190.03,220.03,185.03,185.0-5.0-0.16%83,700
2025-10-233,140.03,190.03,120.03,190.0+35.0+1.11%75,800
2025-10-223,130.03,170.03,105.03,155.0+50.0+1.61%101,600
2025-10-213,110.03,135.03,100.03,105.0+15.0+0.49%94,300
2025-10-203,090.03,105.03,070.03,090.0+55.0+1.81%110,400
2025-10-173,050.03,065.03,035.03,035.0-40.0-1.30%76,000
2025-10-163,050.03,100.03,050.03,075.0+25.0+0.82%96,600
2025-10-153,005.03,055.03,000.03,050.0+80.0+2.69%109,600
2025-10-142,942.03,010.02,940.02,970.0-30.0-1.00%226,400
2025-10-103,050.03,075.03,000.03,000.0-105.0-3.38%187,400
2025-10-093,100.03,135.03,080.03,105.00.00.00%205,400
2025-10-083,165.03,180.03,105.03,105.0-80.0-2.51%148,000
2025-10-073,130.03,185.03,130.03,185.0+65.0+2.08%138,100
2025-10-063,165.03,170.03,100.03,120.0+25.0+0.81%165,900
2025-10-033,090.03,120.03,070.03,095.0-5.0-0.16%197,000
2025-10-023,100.03,130.03,055.03,100.0-30.0-0.96%198,900
2025-10-013,170.03,175.03,105.03,130.0-85.0-2.64%165,900
2025-09-303,250.03,255.03,175.03,215.0-50.0-1.53%118,500
2025-09-293,285.03,290.03,255.03,265.0-100.0-2.97%147,700
2025-09-263,340.03,370.03,325.03,365.0+40.0+1.20%265,600
2025-09-253,345.03,350.03,310.03,325.0+10.0+0.30%140,800
2025-09-243,300.03,320.03,280.03,315.0+25.0+0.76%155,600
2025-09-223,290.03,310.03,280.03,290.0+15.0+0.46%152,200
2025-09-193,265.03,310.03,230.03,275.0+25.0+0.77%269,700
2025-09-183,245.03,270.03,210.03,250.0+50.0+1.56%178,500
2025-09-173,220.03,230.03,170.03,200.0-20.0-0.62%81,800
2025-09-163,205.03,230.03,195.03,220.0+25.0+0.78%104,800
2025-09-123,210.03,230.03,190.03,195.0——103,700

直近120営業日分を表示