FVCバンクコープの株価時系列・推移
- 52週高値
- 19.11（2026/8/4）
- 52週安値
- 11.83（2025/10/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 17.31 | 17.61 | 17.31 | 17.54 | 48,543 | 17.54 |
| 2026/10/9 | 17.50 | 17.50 | 17.30 | 17.37 | 31,277 | 17.37 |
| 2026/10/8 | 17.45 | 17.56 | 17.27 | 17.56 | 48,781 | 17.56 |
| 2026/10/7 | 17.36 | 17.53 | 17.17 | 17.47 | 64,304 | 17.47 |
| 2026/10/6 | 17.76 | 17.90 | 17.58 | 17.60 | 34,538 | 17.60 |
| 2026/10/5 | 17.76 | 17.80 | 17.63 | 17.70 | 53,524 | 17.70 |
| 2026/10/2 | 17.69 | 18.04 | 17.60 | 17.79 | 73,992 | 17.79 |
| 2026/10/1 | 17.41 | 17.60 | 17.25 | 17.60 | 53,893 | 17.60 |
| 2026/9/30 | 17.58 | 17.72 | 17.36 | 17.43 | 50,560 | 17.43 |
| 2026/9/29 | 17.89 | 17.92 | 17.33 | 17.59 | 79,831 | 17.59 |
| 2026/9/28 | 17.88 | 17.89 | 17.67 | 17.75 | 45,299 | 17.75 |
| 2026/9/25 | 17.96 | 18.03 | 17.79 | 17.98 | 68,154 | 17.98 |
| 2026/9/24 | 17.73 | 17.91 | 17.32 | 17.79 | 59,417 | 17.79 |
| 2026/9/23 | 18.08 | 18.08 | 17.64 | 17.68 | 55,365 | 17.68 |
| 2026/9/22 | 18.10 | 18.23 | 17.92 | 18.08 | 59,581 | 18.08 |
| 2026/9/21 | 17.99 | 18.14 | 17.99 | 18.12 | 80,190 | 18.12 |
| 2026/9/18 | 18.03 | 18.15 | 17.61 | 18.01 | 182,670 | 18.01 |
| 2026/9/17 | 18.25 | 18.33 | 18.07 | 18.14 | 69,486 | 18.14 |
| 2026/9/16 | 18.56 | 18.57 | 17.93 | 18.08 | 109,738 | 18.08 |
| 2026/9/15 | 18.49 | 18.58 | 18.41 | 18.51 | 87,903 | 18.51 |
1〜20/251件
