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 |
|---|---|---|---|---|---|---|
| 2026/8/5 | 19.04 | 19.08 | 18.94 | 18.99 | 107,335 | 18.99 |
| 2026/8/4 | 18.75 | 19.11 | 18.61 | 19.03 | 165,941 | 19.03 |
| 2026/8/3 | 18.69 | 19.02 | 18.69 | 18.75 | 196,800 | 18.75 |
| 2026/7/31 | 18.31 | 18.59 | 18.07 | 18.59 | 145,282 | 18.59 |
| 2026/7/30 | 18.58 | 18.65 | 18.32 | 18.40 | 60,500 | 18.40 |
| 2026/7/29 | 18.72 | 18.99 | 18.52 | 18.62 | 79,632 | 18.62 |
| 2026/7/28 | 18.23 | 18.83 | 18.19 | 18.78 | 184,613 | 18.78 |
| 2026/7/27 | 17.98 | 18.28 | 17.55 | 18.23 | 156,153 | 18.23 |
| 2026/7/24 | 17.71 | 18.23 | 17.66 | 18.00 | 92,521 | 18.00 |
| 2026/7/23 | 17.60 | 17.77 | 17.28 | 17.66 | 102,400 | 17.66 |
| 2026/7/22 | 17.81 | 18.13 | 17.46 | 17.82 | 166,535 | 17.82 |
| 2026/7/21 | 17.44 | 17.81 | 17.44 | 17.80 | 96,766 | 17.80 |
| 2026/7/20 | 17.77 | 17.96 | 17.50 | 17.54 | 86,197 | 17.54 |
| 2026/7/17 | 18.14 | 18.37 | 17.63 | 17.82 | 104,357 | 17.82 |
| 2026/7/16 | 17.73 | 18.32 | 17.67 | 18.21 | 135,582 | 18.21 |
| 2026/7/15 | 17.45 | 17.93 | 17.42 | 17.70 | 101,622 | 17.70 |
| 2026/7/14 | 17.52 | 17.73 | 17.27 | 17.49 | 138,032 | 17.49 |
| 2026/7/13 | 17.26 | 17.59 | 17.25 | 17.56 | 120,364 | 17.56 |
| 2026/7/10 | 17.22 | 17.86 | 17.12 | 17.31 | 65,210 | 17.31 |
| 2026/7/9 | 17.02 | 17.32 | 16.75 | 17.32 | 76,598 | 17.32 |
1〜20/250件
