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
- 12.13（2025/11/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 16.40 | 16.66 | 15.88 | 16.29 | 61,231 | 16.29 |
| 2026/11/6 | 16.10 | 16.29 | 16.03 | 16.25 | 42,258 | 16.25 |
| 2026/11/5 | 16.98 | 17.13 | 16.17 | 16.29 | 158,471 | 16.29 |
| 2026/11/4 | 17.10 | 17.31 | 16.66 | 16.83 | 125,863 | 16.83 |
| 2026/11/3 | 16.88 | 16.97 | 16.52 | 16.78 | 72,102 | 16.78 |
| 2026/11/2 | 16.97 | 17.30 | 16.76 | 16.81 | 129,536 | 16.81 |
| 2026/10/30 | 16.97 | 17.14 | 16.62 | 16.87 | 72,804 | 16.87 |
| 2026/10/29 | 17.32 | 17.34 | 16.90 | 17.04 | 84,787 | 17.04 |
| 2026/10/28 | 17.01 | 17.24 | 16.77 | 17.11 | 79,406 | 17.11 |
| 2026/10/27 | 17.16 | 17.22 | 16.88 | 16.97 | 107,446 | 16.97 |
| 2026/10/26 | 17.13 | 17.40 | 16.56 | 17.03 | 143,752 | 17.03 |
| 2026/10/23 | 17.78 | 17.78 | 16.72 | 17.10 | 156,652 | 17.10 |
| 2026/10/22 | 17.61 | 18.23 | 17.53 | 18.14 | 121,808 | 18.14 |
| 2026/10/21 | 17.77 | 17.80 | 17.57 | 17.61 | 104,220 | 17.61 |
| 2026/10/20 | 17.64 | 18.11 | 17.49 | 17.73 | 77,100 | 17.73 |
| 2026/10/19 | 17.42 | 17.68 | 17.36 | 17.49 | 74,332 | 17.49 |
| 2026/10/16 | 17.57 | 17.80 | 17.47 | 17.50 | 64,802 | 17.50 |
| 2026/10/15 | 17.48 | 17.62 | 17.40 | 17.53 | 54,761 | 17.53 |
| 2026/10/14 | 17.23 | 17.57 | 17.11 | 17.39 | 82,951 | 17.39 |
| 2026/10/13 | 17.60 | 17.79 | 17.36 | 17.49 | 80,798 | 17.49 |
1〜20/250件
