エフ・エム・シーの株価時系列・推移
- 52週高値
- 38.68（2025/9/17）
- 52週安値
- 9.95（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 13.30 | 13.42 | 12.38 | 12.98 | 4,903,663 | 12.98 |
| 2026/9/2 | 12.00 | 13.46 | 11.97 | 13.33 | 6,347,505 | 13.33 |
| 2026/9/1 | 11.44 | 11.94 | 11.39 | 11.88 | 3,629,721 | 11.88 |
| 2026/8/31 | 11.29 | 11.60 | 11.17 | 11.53 | 3,735,726 | 11.53 |
| 2026/8/28 | 10.91 | 11.33 | 10.78 | 11.33 | 2,354,922 | 11.33 |
| 2026/8/27 | 11.02 | 11.05 | 10.65 | 10.66 | 2,604,195 | 10.66 |
| 2026/8/26 | 11.18 | 11.62 | 11.05 | 11.08 | 2,086,012 | 11.08 |
| 2026/8/25 | 11.12 | 11.22 | 10.91 | 11.17 | 1,876,092 | 11.17 |
| 2026/8/24 | 11.05 | 11.43 | 10.97 | 11.28 | 2,274,667 | 11.28 |
| 2026/8/21 | 11.01 | 11.35 | 10.85 | 11.02 | 2,820,222 | 11.02 |
| 2026/8/20 | 10.76 | 10.98 | 10.53 | 10.88 | 2,088,174 | 10.88 |
| 2026/8/19 | 10.29 | 11.10 | 10.29 | 10.81 | 3,499,063 | 10.81 |
| 2026/8/18 | 10.27 | 10.33 | 10.00 | 10.12 | 1,743,978 | 10.12 |
| 2026/8/17 | 10.12 | 10.36 | 9.98 | 10.18 | 3,124,818 | 10.18 |
| 2026/8/14 | 10.20 | 10.33 | 10.02 | 10.15 | 2,354,151 | 10.15 |
| 2026/8/13 | 10.20 | 10.20 | 9.95 | 10.16 | 3,546,645 | 10.16 |
| 2026/8/12 | 10.45 | 10.45 | 10.08 | 10.24 | 2,939,840 | 10.24 |
| 2026/8/11 | 10.49 | 10.68 | 10.35 | 10.41 | 1,896,888 | 10.41 |
| 2026/8/10 | 10.51 | 10.66 | 10.12 | 10.46 | 3,290,412 | 10.46 |
| 2026/8/7 | 10.63 | 10.82 | 10.53 | 10.59 | 1,990,746 | 10.59 |
1〜20/251件
