フランクリン・コヴィーの株価時系列・推移
- 52週高値
- 26.81（2026/7/1）
- 52週安値
- 11.16（2026/3/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 18.18 | 18.51 | 18.00 | 18.15 | 68,062 | 18.15 |
| 2026/10/8 | 18.06 | 18.56 | 17.98 | 18.25 | 60,528 | 18.25 |
| 2026/10/7 | 17.37 | 18.28 | 17.16 | 18.05 | 56,575 | 18.05 |
| 2026/10/6 | 17.53 | 17.81 | 17.20 | 17.45 | 31,277 | 17.45 |
| 2026/10/5 | 17.12 | 17.48 | 17.12 | 17.35 | 40,103 | 17.35 |
| 2026/10/2 | 17.66 | 17.84 | 17.19 | 17.33 | 45,038 | 17.33 |
| 2026/10/1 | 17.12 | 17.52 | 16.97 | 17.44 | 52,745 | 17.44 |
| 2026/9/30 | 16.92 | 17.18 | 16.80 | 17.10 | 59,417 | 17.10 |
| 2026/9/29 | 16.86 | 16.97 | 16.37 | 16.84 | 42,404 | 16.84 |
| 2026/9/28 | 17.11 | 17.11 | 16.79 | 16.95 | 42,866 | 16.95 |
| 2026/9/25 | 17.18 | 17.39 | 17.18 | 17.31 | 33,677 | 17.31 |
| 2026/9/24 | 17.29 | 17.40 | 16.88 | 17.27 | 60,253 | 17.27 |
| 2026/9/23 | 17.39 | 17.39 | 17.14 | 17.20 | 30,986 | 17.20 |
| 2026/9/22 | 17.76 | 17.76 | 17.22 | 17.56 | 90,062 | 17.56 |
| 2026/9/21 | 17.40 | 17.64 | 17.07 | 17.54 | 58,191 | 17.54 |
| 2026/9/18 | 17.57 | 17.62 | 17.07 | 17.27 | 100,739 | 17.27 |
| 2026/9/17 | 17.90 | 17.94 | 17.28 | 17.52 | 53,183 | 17.52 |
| 2026/9/16 | 18.01 | 18.14 | 17.52 | 17.81 | 36,610 | 17.81 |
| 2026/9/15 | 18.24 | 18.24 | 17.82 | 18.00 | 57,079 | 18.00 |
| 2026/9/14 | 17.97 | 18.45 | 17.70 | 18.24 | 69,238 | 18.24 |
1〜20/250件
