ＦＣＥ
9564スタンダード/サービス業/FCE 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 | 540.0 | 541.0 | 515.0 | 524.0 | -26.0 | -4.73% | 189,100 |
| 2026-03-12 | 540.0 | 553.0 | 532.0 | 550.0 | +10.0 | +1.85% | 58,400 |
| 2026-03-11 | 546.0 | 552.0 | 540.0 | 540.0 | -6.0 | -1.10% | 36,100 |
| 2026-03-10 | 535.0 | 552.0 | 535.0 | 546.0 | +14.0 | +2.63% | 54,900 |
| 2026-03-09 | 520.0 | 533.0 | 509.0 | 532.0 | +1.0 | +0.19% | 112,400 |
| 2026-03-06 | 505.0 | 533.0 | 502.0 | 531.0 | +34.0 | +6.84% | 92,200 |
| 2026-03-05 | 495.0 | 498.0 | 481.0 | 497.0 | +16.0 | +3.33% | 127,400 |
| 2026-03-04 | 493.0 | 500.0 | 481.0 | 481.0 | -19.0 | -3.80% | 112,900 |
| 2026-03-03 | 504.0 | 510.0 | 496.0 | 500.0 | -10.0 | -1.96% | 87,600 |
| 2026-03-02 | 522.0 | 522.0 | 507.0 | 510.0 | -17.0 | -3.23% | 216,100 |
| 2026-02-27 | 528.0 | 530.0 | 520.0 | 527.0 | -11.0 | -2.04% | 114,900 |
| 2026-02-26 | 516.0 | 538.0 | 516.0 | 538.0 | +18.0 | +3.46% | 115,000 |
| 2026-02-25 | 530.0 | 530.0 | 513.0 | 520.0 | -20.0 | -3.70% | 156,500 |
| 2026-02-24 | 582.0 | 585.0 | 539.0 | 540.0 | -46.0 | -7.85% | 172,800 |
| 2026-02-20 | 547.0 | 596.0 | 538.0 | 586.0 | +33.0 | +5.97% | 234,700 |
| 2026-02-19 | 531.0 | 554.0 | 523.0 | 553.0 | +18.0 | +3.36% | 151,300 |
| 2026-02-18 | 524.0 | 550.0 | 510.0 | 535.0 | +15.0 | +2.88% | 219,100 |
| 2026-02-17 | 500.0 | 525.0 | 484.0 | 520.0 | +10.0 | +1.96% | 339,500 |
| 2026-02-16 | 500.0 | 517.0 | 493.0 | 510.0 | -30.0 | -5.56% | 307,500 |
| 2026-02-13 | 576.0 | 576.0 | 540.0 | 540.0 | -66.0 | -10.89% | 216,700 |
| 2026-02-12 | 645.0 | 649.0 | 598.0 | 606.0 | -40.0 | -6.19% | 229,200 |
| 2026-02-10 | 623.0 | 647.0 | 618.0 | 646.0 | +26.0 | +4.19% | 82,800 |
| 2026-02-09 | 630.0 | 637.0 | 618.0 | 620.0 | -9.0 | -1.43% | 72,400 |
| 2026-02-06 | 639.0 | 643.0 | 624.0 | 629.0 | -11.0 | -1.72% | 66,200 |
| 2026-02-05 | 644.0 | 660.0 | 637.0 | 640.0 | -8.0 | -1.23% | 53,600 |
| 2026-02-04 | 665.0 | 666.0 | 645.0 | 648.0 | -17.0 | -2.56% | 52,900 |
| 2026-02-03 | 660.0 | 665.0 | 656.0 | 665.0 | +7.0 | +1.06% | 18,500 |
| 2026-02-02 | 653.0 | 668.0 | 652.0 | 658.0 | +5.0 | +0.77% | 41,300 |
| 2026-01-30 | 657.0 | 660.0 | 652.0 | 653.0 | -7.0 | -1.06% | 40,800 |
| 2026-01-29 | 663.0 | 663.0 | 653.0 | 660.0 | -6.0 | -0.90% | 18,700 |
| 2026-01-28 | 677.0 | 677.0 | 662.0 | 666.0 | -5.0 | -0.75% | 34,000 |
| 2026-01-27 | 673.0 | 678.0 | 662.0 | 671.0 | -2.0 | -0.30% | 30,800 |
| 2026-01-26 | 682.0 | 682.0 | 670.0 | 673.0 | -10.0 | -1.46% | 37,300 |
| 2026-01-23 | 683.0 | 687.0 | 674.0 | 683.0 | +10.0 | +1.49% | 33,500 |
| 2026-01-22 | 674.0 | 674.0 | 664.0 | 673.0 | +6.0 | +0.90% | 33,200 |
| 2026-01-21 | 670.0 | 673.0 | 660.0 | 667.0 | -13.0 | -1.91% | 49,500 |
| 2026-01-20 | 692.0 | 692.0 | 677.0 | 680.0 | -2.0 | -0.29% | 42,300 |
| 2026-01-19 | 697.0 | 699.0 | 681.0 | 682.0 | -13.0 | -1.87% | 42,600 |
| 2026-01-16 | 699.0 | 699.0 | 683.0 | 695.0 | 0.0 | 0.00% | 36,000 |
| 2026-01-15 | 685.0 | 695.0 | 683.0 | 695.0 | +10.0 | +1.46% | 32,000 |
| 2026-01-14 | 698.0 | 702.0 | 684.0 | 685.0 | -11.0 | -1.58% | 43,600 |
| 2026-01-13 | 720.0 | 724.0 | 695.0 | 696.0 | -20.0 | -2.79% | 70,200 |
| 2026-01-09 | 724.0 | 732.0 | 712.0 | 716.0 | -6.0 | -0.83% | 38,200 |
| 2026-01-08 | 745.0 | 746.0 | 722.0 | 722.0 | -10.0 | -1.37% | 49,800 |
| 2026-01-07 | 723.0 | 733.0 | 716.0 | 732.0 | +13.0 | +1.81% | 53,400 |
| 2026-01-06 | 712.0 | 730.0 | 712.0 | 719.0 | +9.0 | +1.27% | 73,300 |
| 2026-01-05 | 701.0 | 713.0 | 699.0 | 710.0 | +13.0 | +1.87% | 66,200 |
| 2025-12-30 | 706.0 | 716.0 | 697.0 | 697.0 | -9.0 | -1.27% | 34,500 |
| 2025-12-29 | 671.0 | 708.0 | 671.0 | 706.0 | +38.0 | +5.69% | 72,800 |
| 2025-12-26 | 671.0 | 679.0 | 665.0 | 668.0 | -6.0 | -0.89% | 75,600 |
| 2025-12-25 | 684.0 | 684.0 | 670.0 | 674.0 | -1.0 | -0.15% | 36,300 |
| 2025-12-24 | 675.0 | 682.0 | 675.0 | 675.0 | 0.0 | 0.00% | 32,600 |
| 2025-12-23 | 660.0 | 683.0 | 660.0 | 675.0 | +15.0 | +2.27% | 30,200 |
| 2025-12-22 | 672.0 | 675.0 | 658.0 | 660.0 | -15.0 | -2.22% | 28,300 |
| 2025-12-19 | 662.0 | 676.0 | 662.0 | 675.0 | +11.0 | +1.66% | 22,400 |
| 2025-12-18 | 670.0 | 674.0 | 660.0 | 664.0 | -5.0 | -0.75% | 30,700 |
| 2025-12-17 | 677.0 | 677.0 | 663.0 | 669.0 | +9.0 | +1.36% | 46,400 |
| 2025-12-16 | 661.0 | 667.0 | 650.0 | 660.0 | +2.0 | +0.30% | 36,900 |
| 2025-12-15 | 645.0 | 660.0 | 644.0 | 658.0 | +18.0 | +2.81% | 48,600 |
| 2025-12-12 | 634.0 | 643.0 | 632.0 | 640.0 | -1.0 | -0.16% | 73,500 |
| 2025-12-11 | 648.0 | 656.0 | 633.0 | 641.0 | -7.0 | -1.08% | 59,300 |
| 2025-12-10 | 663.0 | 663.0 | 648.0 | 648.0 | -7.0 | -1.07% | 52,900 |
| 2025-12-09 | 662.0 | 667.0 | 655.0 | 655.0 | -5.0 | -0.76% | 50,900 |
| 2025-12-08 | 649.0 | 666.0 | 649.0 | 660.0 | +12.0 | +1.85% | 40,500 |
| 2025-12-05 | 653.0 | 656.0 | 643.0 | 648.0 | -6.0 | -0.92% | 76,100 |
| 2025-12-04 | 663.0 | 667.0 | 653.0 | 654.0 | -9.0 | -1.36% | 45,500 |
| 2025-12-03 | 662.0 | 667.0 | 660.0 | 663.0 | +1.0 | +0.15% | 22,100 |
| 2025-12-02 | 679.0 | 680.0 | 662.0 | 662.0 | -18.0 | -2.65% | 55,200 |
| 2025-12-01 | 695.0 | 695.0 | 677.0 | 680.0 | -15.0 | -2.16% | 25,900 |
| 2025-11-28 | 703.0 | 707.0 | 694.0 | 695.0 | -9.0 | -1.28% | 38,600 |
| 2025-11-27 | 686.0 | 704.0 | 684.0 | 704.0 | +28.0 | +4.14% | 59,700 |
| 2025-11-26 | 656.0 | 676.0 | 656.0 | 676.0 | +21.0 | +3.21% | 137,400 |
| 2025-11-25 | 686.0 | 686.0 | 654.0 | 655.0 | -31.0 | -4.52% | 115,500 |
| 2025-11-21 | 670.0 | 687.0 | 666.0 | 686.0 | +11.0 | +1.63% | 35,800 |
| 2025-11-20 | 686.0 | 693.0 | 666.0 | 675.0 | -10.0 | -1.46% | 70,300 |
| 2025-11-19 | 684.0 | 695.0 | 671.0 | 685.0 | -8.0 | -1.15% | 78,000 |
| 2025-11-18 | 738.0 | 738.0 | 684.0 | 693.0 | -38.0 | -5.20% | 224,900 |
| 2025-11-17 | 751.0 | 762.0 | 730.0 | 731.0 | -21.0 | -2.79% | 103,400 |
| 2025-11-14 | 737.0 | 768.0 | 721.0 | 752.0 | 0.0 | 0.00% | 152,900 |
| 2025-11-13 | 761.0 | 792.0 | 745.0 | 752.0 | +1.0 | +0.13% | 336,100 |
| 2025-11-12 | 740.0 | 755.0 | 730.0 | 751.0 | +21.0 | +2.88% | 72,000 |
| 2025-11-11 | 720.0 | 731.0 | 716.0 | 730.0 | +10.0 | +1.39% | 38,300 |
| 2025-11-10 | 716.0 | 723.0 | 710.0 | 720.0 | +9.0 | +1.27% | 41,300 |
| 2025-11-07 | 703.0 | 718.0 | 701.0 | 711.0 | +1.0 | +0.14% | 42,100 |
| 2025-11-06 | 723.0 | 723.0 | 705.0 | 710.0 | +2.0 | +0.28% | 41,400 |
| 2025-11-05 | 700.0 | 710.0 | 685.0 | 708.0 | +8.0 | +1.14% | 50,300 |
| 2025-11-04 | 725.0 | 725.0 | 699.0 | 700.0 | -10.0 | -1.41% | 55,000 |
| 2025-10-31 | 709.0 | 716.0 | 697.0 | 710.0 | +9.0 | +1.28% | 58,100 |
| 2025-10-30 | 667.0 | 703.0 | 667.0 | 701.0 | +36.0 | +5.41% | 116,900 |
| 2025-10-29 | 680.0 | 686.0 | 660.0 | 665.0 | -20.0 | -2.92% | 160,400 |
| 2025-10-28 | 710.0 | 716.0 | 676.0 | 685.0 | -28.0 | -3.93% | 186,000 |
| 2025-10-27 | 721.0 | 724.0 | 707.0 | 713.0 | -5.0 | -0.70% | 74,500 |
| 2025-10-24 | 731.0 | 731.0 | 717.0 | 718.0 | -14.0 | -1.91% | 42,900 |
| 2025-10-23 | 736.0 | 737.0 | 728.0 | 732.0 | -4.0 | -0.54% | 25,400 |
| 2025-10-22 | 735.0 | 739.0 | 731.0 | 736.0 | +9.0 | +1.24% | 20,600 |
| 2025-10-21 | 744.0 | 744.0 | 726.0 | 727.0 | -15.0 | -2.02% | 48,000 |
| 2025-10-20 | 722.0 | 742.0 | 718.0 | 742.0 | +29.0 | +4.07% | 63,100 |
| 2025-10-17 | 725.0 | 725.0 | 710.0 | 713.0 | -19.0 | -2.60% | 44,800 |
| 2025-10-16 | 740.0 | 740.0 | 727.0 | 732.0 | +5.0 | +0.69% | 34,700 |
| 2025-10-15 | 720.0 | 743.0 | 713.0 | 727.0 | +20.0 | +2.83% | 120,100 |
| 2025-10-14 | 715.0 | 728.0 | 703.0 | 707.0 | -11.0 | -1.53% | 80,500 |
| 2025-10-10 | 747.0 | 749.0 | 718.0 | 718.0 | -31.0 | -4.14% | 78,700 |
| 2025-10-09 | 768.0 | 782.0 | 735.0 | 749.0 | -19.0 | -2.47% | 134,700 |
| 2025-10-08 | 758.0 | 796.0 | 756.0 | 768.0 | +14.0 | +1.86% | 177,700 |
| 2025-10-07 | 755.0 | 760.0 | 737.0 | 754.0 | +13.0 | +1.75% | 116,200 |
| 2025-10-06 | 751.0 | 752.0 | 731.0 | 741.0 | +20.0 | +2.77% | 142,400 |
| 2025-10-03 | 700.0 | 730.0 | 700.0 | 721.0 | +15.0 | +2.12% | 77,500 |
| 2025-10-02 | 740.0 | 747.0 | 703.0 | 706.0 | -28.0 | -3.81% | 131,600 |
| 2025-10-01 | 720.0 | 734.0 | 714.0 | 734.0 | +12.0 | +1.66% | 116,000 |
| 2025-09-30 | 722.0 | 733.0 | 718.0 | 722.0 | +11.0 | +1.55% | 124,000 |
| 2025-09-29 | 710.0 | 727.0 | 706.0 | 711.0 | -11.0 | -1.52% | 127,100 |
| 2025-09-26 | 733.0 | 743.0 | 722.0 | 722.0 | -14.0 | -1.90% | 100,700 |
| 2025-09-25 | 751.0 | 758.0 | 735.0 | 736.0 | -2.0 | -0.27% | 88,500 |
| 2025-09-24 | 765.0 | 766.0 | 736.0 | 738.0 | -23.0 | -3.02% | 111,300 |
| 2025-09-22 | 784.0 | 784.0 | 761.0 | 761.0 | -8.0 | -1.04% | 68,600 |
| 2025-09-19 | 773.0 | 790.0 | 763.0 | 769.0 | -7.0 | -0.90% | 72,800 |
| 2025-09-18 | 813.0 | 815.0 | 772.0 | 776.0 | -11.0 | -1.40% | 116,700 |
| 2025-09-17 | 785.0 | 808.0 | 779.0 | 787.0 | +31.0 | +4.10% | 194,800 |
| 2025-09-16 | 774.0 | 785.0 | 753.0 | 756.0 | -14.0 | -1.82% | 106,800 |
| 2025-09-12 | 794.0 | 806.0 | 768.0 | 770.0 | — | — | 95,200 |
直近120営業日分を表示