エフ・エム・シーの株価時系列・推移
- 52週高値
- 18.29（2026/4/13）
- 52週安値
- 4.37（2026/10/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 5.67 | 5.75 | 5.21 | 5.41 | 7,014,072 | 5.41 |
| 2026/11/6 | 5.88 | 5.90 | 5.61 | 5.63 | 5,758,361 | 5.63 |
| 2026/11/5 | 6.44 | 6.61 | 5.89 | 6.07 | 5,315,146 | 6.07 |
| 2026/11/4 | 6.30 | 6.50 | 6.15 | 6.42 | 6,427,980 | 6.42 |
| 2026/11/3 | 6.55 | 6.64 | 6.05 | 6.09 | 8,401,954 | 6.09 |
| 2026/11/2 | 6.11 | 6.64 | 5.86 | 6.50 | 11,823,902 | 6.50 |
| 2026/10/30 | 5.27 | 6.24 | 5.16 | 6.20 | 17,650,705 | 6.20 |
| 2026/10/29 | 4.46 | 4.84 | 4.42 | 4.75 | 10,602,036 | 4.75 |
| 2026/10/28 | 4.70 | 4.73 | 4.37 | 4.47 | 7,762,755 | 4.47 |
| 2026/10/27 | 4.62 | 4.85 | 4.56 | 4.71 | 9,081,288 | 4.71 |
| 2026/10/26 | 5.02 | 5.05 | 4.56 | 4.61 | 7,095,990 | 4.61 |
| 2026/10/23 | 4.93 | 5.12 | 4.85 | 5.05 | 7,024,730 | 5.05 |
| 2026/10/22 | 4.80 | 5.15 | 4.80 | 5.02 | 7,386,508 | 5.02 |
| 2026/10/21 | 5.37 | 5.39 | 4.82 | 5.03 | 8,772,661 | 5.03 |
| 2026/10/20 | 5.40 | 5.51 | 5.29 | 5.31 | 9,142,181 | 5.31 |
| 2026/10/19 | 5.55 | 5.56 | 5.14 | 5.36 | 10,835,560 | 5.36 |
| 2026/10/16 | 5.46 | 6.01 | 5.27 | 5.66 | 15,690,405 | 5.66 |
| 2026/10/15 | 5.12 | 5.70 | 4.85 | 5.62 | 32,626,726 | 5.62 |
| 2026/10/14 | 8.22 | 8.32 | 8.04 | 8.09 | 3,030,495 | 8.09 |
| 2026/10/13 | 8.34 | 8.47 | 8.22 | 8.31 | 3,528,706 | 8.31 |
1〜20/250件
