エフ・エム・シーの株価時系列・推移
- 52週高値
- 32.34（2025/10/3）
- 52週安値
- 8.465（2026/10/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 8.92 | 8.97 | 8.47 | 8.56 | 8,550,183 | 8.56 |
| 2026/9/30 | 9.09 | 9.29 | 8.85 | 8.92 | 5,768,229 | 8.92 |
| 2026/9/29 | 9.22 | 9.40 | 9.07 | 9.09 | 3,152,641 | 9.09 |
| 2026/9/28 | 9.49 | 9.51 | 9.14 | 9.21 | 4,020,873 | 9.21 |
| 2026/9/25 | 9.61 | 9.76 | 9.46 | 9.58 | 3,891,604 | 9.58 |
| 2026/9/24 | 9.90 | 10.11 | 9.54 | 9.59 | 5,320,744 | 9.59 |
| 2026/9/23 | 10.42 | 10.49 | 9.88 | 9.90 | 3,016,025 | 9.90 |
| 2026/9/22 | 10.48 | 10.76 | 10.37 | 10.57 | 3,124,494 | 10.57 |
| 2026/9/21 | 10.24 | 10.36 | 9.95 | 10.28 | 3,715,442 | 10.28 |
| 2026/9/18 | 10.08 | 10.26 | 9.71 | 10.09 | 9,084,670 | 10.09 |
| 2026/9/17 | 10.84 | 10.87 | 10.15 | 10.20 | 4,479,691 | 10.20 |
| 2026/9/16 | 11.13 | 11.23 | 10.61 | 10.80 | 3,796,867 | 10.80 |
| 2026/9/15 | 10.95 | 11.58 | 10.77 | 11.25 | 3,032,750 | 11.25 |
| 2026/9/14 | 11.22 | 11.52 | 10.98 | 10.98 | 2,953,124 | 10.98 |
| 2026/9/11 | 12.08 | 12.08 | 11.28 | 11.40 | 3,002,269 | 11.40 |
| 2026/9/10 | 12.07 | 12.45 | 11.89 | 12.08 | 2,100,146 | 12.08 |
| 2026/9/9 | 12.75 | 12.94 | 12.24 | 12.29 | 2,211,016 | 12.29 |
| 2026/9/8 | 13.11 | 13.23 | 12.57 | 12.81 | 2,329,860 | 12.81 |
| 2026/9/4 | 12.95 | 13.09 | 12.65 | 12.97 | 2,584,254 | 12.97 |
| 2026/9/3 | 13.30 | 13.42 | 12.38 | 12.98 | 4,903,663 | 12.98 |
1〜20/250件
