！決算発表予定日 2024/05/10
7296東証P貸借
業種 輸送用機器
エフ・シー・シー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,341 (24/04/09) | 1,667 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,341 (24/04/09) | 1,733 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,214 | 2,246 | 2,172 | 2,175 | +6 | +0.3 | 557,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,205 | 2,235 | 2,133 | 2,169 | -25 | -1.1 | 512,000 |
| 4/19 | 2,254 | 2,297 | 2,167 | 2,194 | -98 | -4.3 | 611,800 |
| 4/12 | 2,212 | 2,341 | 2,210 | 2,292 | +84 | +3.8 | 797,300 |
| 4/5 | 2,311 | 2,330 | 2,182 | 2,208 | -88 | -3.8 | 619,500 |
| 3/29 | 2,231 | 2,312 | 2,184 | 2,296 | +51 | +2.3 | 766,900 |
| 3/22 | 2,160 | 2,248 | 2,152 | 2,245 | +112 | +5.3 | 444,000 |
| 3/15 | 2,095 | 2,143 | 2,055 | 2,133 | +11 | +0.5 | 519,700 |
| 3/8 | 2,109 | 2,162 | 2,080 | 2,122 | +3 | +0.1 | 529,300 |
| 3/1 | 2,130 | 2,145 | 2,084 | 2,119 | -12 | -0.6 | 535,400 |
| 2/22 | 2,080 | 2,145 | 2,076 | 2,131 | +45 | +2.2 | 393,100 |
| 2/16 | 2,055 | 2,111 | 2,040 | 2,086 | +46 | +2.3 | 486,800 |
| 2/9 | 2,094 | 2,193 | 2,037 | 2,040 | +61 | +3.1 | 1,857,400 |
| 2/2 | 1,910 | 1,984 | 1,910 | 1,979 | +77 | +4.1 | 789,700 |
| 1/26 | 1,905 | 1,961 | 1,899 | 1,902 | +15 | +0.8 | 795,300 |
| 1/19 | 1,850 | 1,895 | 1,848 | 1,887 | +47 | +2.6 | 515,200 |
| 1/12 | 1,824 | 1,875 | 1,810 | 1,840 | +34 | +1.9 | 464,200 |
| 1/5 | 1,745 | 1,809 | 1,733 | 1,806 | +66 | +3.8 | 305,200 |
| 12/29 | 1,728 | 1,750 | 1,707 | 1,740 | +14 | +0.8 | 532,400 |
| 12/22 | 1,720 | 1,737 | 1,696 | 1,726 | -16 | -0.9 | 721,600 |
| 12/15 | 1,763 | 1,787 | 1,727 | 1,742 | +5 | +0.3 | 941,200 |
| 12/8 | 1,821 | 1,821 | 1,730 | 1,737 | -99 | -5.4 | 788,400 |
| 12/1 | 1,849 | 1,855 | 1,814 | 1,836 | -13 | -0.7 | 685,900 |
| 11/24 | 1,831 | 1,850 | 1,768 | 1,849 | +18 | +1.0 | 865,400 |
| 11/17 | 1,820 | 1,832 | 1,796 | 1,831 | +16 | +0.9 | 455,900 |
| 11/10 | 1,900 | 1,922 | 1,776 | 1,815 | +7 | +0.4 | 1,061,600 |
| 11/2 | 1,800 | 1,853 | 1,748 | 1,808 | -15 | -0.8 | 983,300 |
| 10/27 | 1,768 | 1,833 | 1,709 | 1,823 | +55 | +3.1 | 890,000 |
| 10/20 | 1,805 | 1,808 | 1,753 | 1,768 | -51 | -2.8 | 580,700 |
| 10/13 | 1,818 | 1,845 | 1,807 | 1,819 | +35 | +2.0 | 746,000 |
| 10/6 | 1,919 | 1,931 | 1,720 | 1,784 | -97 | -5.2 | 1,250,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて