FuelCell Energy Inc（FCEL）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	13.89	13.90	12.65	13.00	-7.74%	6,956,300
2026-10-15	13.47	14.15	13.15	14.09	-0.49%	6,882,000
2026-10-14	14.85	15.04	13.93	14.16	-8.65%	7,853,300
2026-10-13	15.95	16.19	14.98	15.50	-5.31%	7,503,100
2026-10-12	17.76	17.76	15.78	16.37	-9.21%	7,678,500
2026-10-09	17.79	18.07	16.87	18.03	+4.52%	6,151,900
2026-10-08	17.94	18.33	16.56	17.25	-6.10%	10,539,500
2026-10-07	19.03	19.10	17.54	18.37	-11.04%	12,616,700
2026-10-06	18.50	21.06	18.31	20.65	+14.28%	12,797,500
2026-10-05	18.11	18.18	16.86	18.07	-2.17%	5,490,300
2026-10-02	17.25	18.54	17.20	18.47	+11.47%	7,697,500
2026-10-01	16.48	17.13	16.02	16.57	+0.91%	3,700,900
2026-09-30	17.01	17.20	16.40	16.42	-2.84%	4,089,900
2026-09-29	17.52	17.58	16.74	16.90	+4.71%	6,608,200
2026-09-28	16.15	16.34	15.75	16.14	-2.12%	4,040,500
2026-09-25	16.46	16.98	16.35	16.49	+0.61%	3,771,700
2026-09-24	16.45	16.71	15.85	16.39	-4.60%	4,866,000
2026-09-23	17.59	17.85	17.12	17.18	-3.81%	3,440,100
2026-09-22	17.64	18.87	17.17	17.86	-0.56%	6,244,600
2026-09-21	18.33	18.47	17.63	17.96	-0.83%	4,810,500
2026-09-18	17.80	18.38	17.17	18.11	+2.26%	8,253,400
2026-09-17	16.32	18.17	16.30	17.71	+14.26%	9,361,600
2026-09-16	15.80	15.99	15.09	15.50	+1.64%	4,464,500
2026-09-15	15.19	15.65	15.04	15.25	-0.20%	3,623,600
2026-09-14	14.88	15.56	14.71	15.28	-3.84%	4,519,000
2026-09-11	16.01	16.55	15.70	15.89	+1.92%	5,419,900
2026-09-10	16.07	16.34	15.49	15.59	-5.91%	5,799,200
2026-09-09	17.90	18.33	16.43	16.57	-6.70%	7,680,800
2026-09-08	15.18	18.08	15.12	17.76	+18.80%	13,926,500
2026-09-04	14.52	15.09	14.50	14.95	+1.91%	5,864,700
2026-09-03	14.29	14.98	13.83	14.67	+1.88%	10,075,900
2026-09-02	15.30	15.96	13.92	14.40	-15.69%	15,389,800
2026-09-01	16.87	17.33	16.33	17.08	-0.87%	6,264,300
2026-08-31	17.81	17.81	16.74	17.23	-2.98%	9,056,300
2026-08-28	19.07	19.29	17.64	17.76	-8.07%	4,982,300
2026-08-27	19.75	19.84	19.05	19.32	+1.31%	3,907,700
2026-08-26	18.94	19.90	18.52	19.07	-1.14%	4,024,100
2026-08-25	19.45	20.07	19.08	19.29	+2.88%	4,965,400
2026-08-24	18.69	18.88	17.44	18.75	-4.04%	7,421,200
2026-08-21	19.01	20.06	18.48	19.54	+6.43%	7,568,400
2026-08-20	20.21	20.58	18.03	18.36	-9.56%	10,940,500
2026-08-19	21.48	21.63	19.54	20.30	-6.45%	11,069,300
2026-08-18	21.18	24.38	20.71	21.70	-2.95%	13,492,600
2026-08-17	22.37	22.65	21.25	22.36	-0.04%	6,111,900
2026-08-14	20.14	23.58	20.05	22.37	+9.98%	10,542,100
2026-08-13	21.02	22.60	19.97	20.34	-6.14%	7,522,900
2026-08-12	20.12	22.69	20.08	21.67	+12.86%	12,580,000
2026-08-11	20.78	21.62	19.08	19.20	-3.18%	6,509,500
2026-08-10	20.59	20.81	19.80	19.83	-2.94%	4,266,300
2026-08-07	20.60	21.10	18.69	20.43	+0.54%	8,898,100
2026-08-06	20.50	21.79	19.95	20.32	-3.88%	5,488,700
2026-08-05	21.92	23.36	21.11	21.14	-6.04%	5,882,500
2026-08-04	21.85	23.30	21.59	22.50	+5.44%	6,267,700
2026-08-03	20.68	21.90	19.51	21.34	-1.25%	10,447,500
2026-07-31	25.44	25.70	21.56	21.61	-8.51%	7,984,900
2026-07-30	19.58	23.76	19.58	23.62	+30.64%	12,581,200
2026-07-29	20.36	21.14	17.99	18.08	-8.04%	11,235,100
2026-07-28	20.13	20.35	19.05	19.66	-8.52%	9,080,400
2026-07-27	21.45	21.98	20.30	21.49	+1.08%	5,696,900
2026-07-24	23.21	23.33	20.89	21.26	-8.76%	7,999,200
2026-07-23	22.31	25.10	22.11	23.30	+3.69%	11,734,900
2026-07-22	20.66	22.73	20.50	22.47	+3.84%	8,101,300
2026-07-21	20.10	22.18	19.51	21.64	+9.07%	9,786,000
2026-07-20	19.33	20.26	18.84	19.84	+7.24%	10,891,700
2026-07-17	17.04	19.24	16.51	18.50	+7.18%	12,757,100
2026-07-16	19.57	19.68	16.88	17.26	-14.77%	10,802,900
2026-07-15	21.26	22.63	19.00	20.25	-5.15%	9,123,800
2026-07-14	21.20	22.89	20.57	21.35	+11.90%	19,602,200
2026-07-13	20.69	21.00	18.93	19.08	-9.27%	9,506,800
2026-07-10	22.64	22.71	20.28	21.03	-8.57%	12,384,000
2026-07-09	24.20	24.55	22.54	23.00	+2.04%	18,097,200
2026-07-08	21.18	23.38	20.59	22.54	-13.17%	21,503,200
2026-07-07	28.10	29.18	25.72	25.96	-12.68%	12,600,200
2026-07-06	28.79	31.32	27.20	29.73	+5.76%	9,441,900
2026-07-02	31.57	32.00	26.68	28.11	-11.85%	11,758,200
2026-07-01	34.51	37.40	31.46	31.89	-11.44%	15,204,700
2026-06-30	28.90	37.88	28.89	36.01	+20.84%	26,745,800
2026-06-29	25.54	30.80	25.25	29.80	+24.17%	21,207,100
2026-06-26	20.17	25.50	19.33	24.00	+22.14%	27,123,800
2026-06-25	22.00	22.60	18.40	19.65	-8.86%	11,301,300
2026-06-24	25.11	25.20	20.27	21.56	-1.19%	25,235,400
2026-06-23	22.20	24.60	21.18	21.82	-10.54%	7,816,800
2026-06-22	23.65	26.24	22.82	24.39	+1.46%	11,379,200
2026-06-18	20.68	24.36	19.33	24.04	+19.96%	14,949,900
2026-06-17	19.59	22.47	19.58	20.04	+1.47%	10,636,400
2026-06-16	17.00	20.88	16.95	19.75	+12.86%	14,339,200
2026-06-15	17.87	18.62	16.70	17.50	+3.31%	7,418,700
2026-06-12	17.68	18.13	16.48	16.94	-4.24%	7,020,200
2026-06-11	16.30	17.85	15.95	17.69	+9.13%	7,611,300
2026-06-10	17.30	19.10	16.01	16.21	-7.32%	8,952,900
2026-06-09	18.05	19.68	16.66	17.49	+12.84%	21,979,900
2026-06-08	17.46	18.34	15.06	15.50	-10.56%	18,376,200
2026-06-05	20.40	20.50	17.20	17.33	-19.02%	10,699,800
2026-06-04	20.97	22.90	20.32	21.40	-1.88%	6,274,000
2026-06-03	23.93	23.96	21.51	21.81	-11.49%	8,325,700
2026-06-02	21.61	25.74	21.10	24.64	+15.63%	11,576,800
2026-06-01	21.24	21.97	20.22	21.31	-1.62%	6,361,400
2026-05-29	24.05	24.20	20.68	21.66	-11.19%	9,017,600
2026-05-28	23.41	25.50	22.10	24.39	+2.95%	7,138,900
2026-05-27	23.24	25.07	22.01	23.69	-2.91%	9,150,400
2026-05-26	25.45	27.69	23.73	24.40	-2.44%	12,206,700
2026-05-22	25.48	27.33	24.97	25.01	-5.19%	12,077,100
2026-05-21	19.91	26.90	19.74	26.38	+30.46%	22,359,700
2026-05-20	17.36	20.50	16.22	20.22	+16.47%	16,234,100
2026-05-19	17.40	18.25	16.13	17.36	-2.14%	7,939,800
2026-05-18	20.71	20.85	16.51	17.74	-16.95%	15,640,800
2026-05-15	19.95	22.83	19.31	21.36	-1.11%	15,082,600
2026-05-14	18.90	22.31	18.25	21.60	+8.43%	13,266,000
2026-05-13	17.67	20.27	16.30	19.92	+16.56%	17,601,300
2026-05-12	16.41	17.14	14.54	17.09	+7.21%	16,460,400
2026-05-11	13.63	16.84	13.10	15.94	+16.35%	13,177,200
2026-05-08	12.46	13.97	12.30	13.70	+11.56%	9,610,600
2026-05-07	12.50	12.78	11.72	12.28	-4.14%	6,354,000
2026-05-06	13.60	14.18	12.24	12.81	-5.46%	9,748,600
2026-05-05	13.20	14.06	12.65	13.55	+4.07%	10,871,700
2026-05-04	13.21	13.75	12.11	13.02	-2.18%	7,707,400
2026-05-01	13.26	14.30	12.53	13.31	+2.38%	10,307,900
2026-04-30	13.30	13.37	12.00	13.00	-4.69%	13,818,300
2026-04-29	11.40	13.66	10.99	13.64	+37.22%	18,658,900
2026-04-28	10.24	10.34	9.64	9.94	-6.93%	3,578,800
2026-04-27	11.18	11.18	10.07	10.68	-4.47%	3,733,700
2026-04-24	12.36	12.42	10.77	11.18	-8.13%	5,748,700
2026-04-23	11.78	12.43	11.04	12.17	+3.14%	10,351,600
2026-04-22	9.99	11.88	9.99	11.80	+24.34%	17,058,100
2026-04-21	8.53	10.34	8.53	9.49	+9.71%	18,824,000
2026-04-20	7.14	8.70	7.06	8.65	+19.31%	6,461,000
2026-04-17	7.47	7.54	7.18	7.25	-1.36%	1,575,400
2026-04-16	7.65	7.65	7.08	7.35	-2.39%	2,069,000
2026-04-15	7.34	7.64	7.27	7.53	+3.15%	2,175,100
2026-04-14	7.20	7.76	7.07	7.30	+6.88%	3,475,400
2026-04-13	6.60	6.98	6.50	6.83	+2.71%	1,506,900
2026-04-10	6.58	6.83	6.58	6.65	+1.53%	1,030,500
2026-04-09	6.40	6.97	6.35	6.55	+2.18%	1,913,500
2026-04-08	6.74	6.83	6.36	6.41	+2.23%	1,279,400
2026-04-07	6.62	6.70	6.19	6.27	-6.00%	1,378,100
2026-04-06	6.59	6.87	6.59	6.67	+1.06%	1,050,700
2026-04-02	6.31	6.67	6.26	6.60	+2.17%	989,000
2026-04-01	6.67	6.74	6.37	6.46	-1.07%	1,031,400
2026-03-31	6.28	6.61	6.27	6.53	+4.82%	775,000
2026-03-30	6.45	6.70	6.18	6.23	-4.59%	1,244,400
2026-03-27	6.78	6.88	6.40	6.53	-5.09%	981,000
2026-03-26	6.98	7.12	6.86	6.88	-3.10%	1,157,300
2026-03-25	7.00	7.31	6.95	7.10	+2.31%	1,792,300
2026-03-24	6.59	6.98	6.59	6.94	+3.43%	1,097,000
2026-03-23	6.69	6.83	6.47	6.71	+1.82%	1,091,800
2026-03-20	6.70	6.94	6.41	6.59	-2.37%	1,492,400
2026-03-19	6.60	6.85	6.45	6.75	-0.59%	1,072,600
2026-03-18	6.99	7.01	6.71	6.79	-3.41%	1,277,700
2026-03-17	6.91	7.18	6.85	7.03	+1.74%	1,134,100
2026-03-16	6.71	6.98	6.63	6.91	+4.22%	1,160,400
2026-03-13	7.00	7.15	6.60	6.63	-5.15%	1,375,100
2026-03-12	7.03	7.18	6.84	6.99	-1.69%	1,182,000
2026-03-11	7.00	7.49	6.95	7.11	+0.85%	1,551,600
2026-03-10	7.28	7.37	7.00	7.05	-4.47%	1,394,800
2026-03-09	6.92	7.49	6.50	7.38	-2.89%	2,887,800
2026-03-06	7.98	8.14	7.57	7.60	-5.94%	1,390,700
2026-03-05	8.41	8.63	7.95	8.08	-5.72%	1,232,700
2026-03-04	8.15	8.66	8.06	8.57	+8.07%	1,476,700
2026-03-03	8.01	8.19	7.75	7.93	-4.80%	1,055,700
2026-03-02	7.75	8.42	7.62	8.33	+2.33%	1,151,000
2026-02-27	8.82	8.82	7.97	8.14	-10.25%	1,382,100
2026-02-26	8.43	9.09	8.28	9.07	+5.47%	1,376,400
2026-02-25	8.90	9.10	8.58	8.60	-3.70%	1,574,700
2026-02-24	7.71	8.97	7.54	8.93	+16.12%	2,446,900
2026-02-23	7.58	7.77	7.49	7.69	+0.13%	955,800
2026-02-20	7.63	7.82	7.45	7.68	-0.90%	1,354,700
2026-02-19	7.25	7.77	7.20	7.75	+4.31%	1,148,100
2026-02-18	7.31	7.50	7.08	7.43	+2.06%	1,260,600
2026-02-17	7.13	7.35	7.01	7.28	+0.83%	966,200
2026-02-13	7.01	7.38	6.88	7.22	+3.00%	1,371,900
2026-02-12	7.49	7.49	6.92	7.01	-5.14%	1,473,000
2026-02-11	7.53	7.58	7.04	7.39	-0.40%	1,292,100
2026-02-10	7.38	7.64	7.19	7.42	-0.40%	1,278,400
2026-02-09	7.27	7.58	7.18	7.45	+3.62%	1,797,500
2026-02-06	6.61	7.24	6.60	7.19	+13.05%	1,816,200
2026-02-05	6.91	6.95	6.35	6.36	-10.30%	1,573,100
2026-02-04	7.77	7.85	6.94	7.09	-8.16%	2,204,700
2026-02-03	7.66	7.78	7.36	7.72	+5.03%	2,063,300
2026-02-02	8.05	8.29	7.33	7.35	-10.26%	2,763,100
2026-01-30	8.73	9.14	8.14	8.19	-8.90%	2,176,000
2026-01-29	9.51	9.59	8.71	8.99	-6.65%	2,136,900
2026-01-28	9.75	9.95	9.38	9.63	+0.42%	2,857,300
2026-01-27	9.06	9.59	8.82	9.59	+5.50%	2,669,100
2026-01-26	9.94	9.96	9.08	9.09	-10.27%	2,420,000
2026-01-23	10.13	10.54	9.76	10.13	+2.12%	3,502,000
2026-01-22	9.56	10.48	9.41	9.92	+6.10%	4,982,900
2026-01-21	9.09	9.60	8.66	9.35	+8.22%	5,908,400
2026-01-20	8.32	9.08	8.09	8.64	+7.46%	5,549,000
2026-01-16	7.48	8.30	7.38	8.04	+7.92%	3,315,600
2026-01-15	7.48	7.59	7.26	7.45	-0.53%	1,656,500
2026-01-14	7.50	7.65	7.37	7.49	-0.40%	1,145,100
2026-01-13	7.63	7.84	7.52	7.52	-0.40%	1,884,300
2026-01-12	7.48	7.83	7.32	7.55	-0.40%	1,458,200
2026-01-09	7.86	7.95	7.56	7.58	-2.82%	1,378,000
2026-01-08	7.96	8.22	7.76	7.80	+0.65%	1,938,300
2026-01-07	8.21	8.26	7.59	7.75	-6.63%	1,754,200
2026-01-06	8.30	8.44	8.02	8.30	+0.73%	1,459,700
2026-01-05	8.33	8.54	7.91	8.24	+0.86%	1,795,500
2026-01-02	7.48	8.40	7.45	8.17	+11.76%	1,891,000
2025-12-31	7.76	7.79	7.14	7.31	-7.93%	1,888,900
2025-12-30	8.17	8.36	7.81	7.94	-2.70%	1,867,000
2025-12-29	8.24	8.45	8.12	8.16	-3.77%	1,489,600
2025-12-26	8.75	8.82	8.31	8.48	-3.31%	1,133,300
2025-12-24	8.80	8.88	8.47	8.77	-0.23%	1,005,000
2025-12-23	8.89	9.25	8.60	8.79	+0.34%	2,841,400
2025-12-22	8.24	9.09	8.21	8.76	+5.04%	2,974,500
2025-12-19	9.84	9.93	7.95	8.34	-13.49%	8,872,700
2025-12-18	9.29	10.90	9.25	9.64	+22.03%	12,939,000
2025-12-17	8.52	8.75	7.74	7.90	-6.73%	3,417,500
2025-12-16	8.22	8.90	8.19	8.47	+1.32%	1,832,500
2025-12-15	8.87	9.12	8.34	8.36	-4.57%	1,896,700
2025-12-12	8.70	8.93	8.50	8.76	+0.11%	1,498,200
2025-12-11	8.31	8.81	8.28	8.75	+3.43%	1,630,400
2025-12-10	8.34	8.70	8.10	8.46	+1.20%	1,462,100
2025-12-09	8.33	8.57	8.15	8.36	-1.07%	1,290,000
2025-12-08	8.51	8.98	8.24	8.45	+0.96%	1,689,800
2025-12-05	8.01	8.82	7.97	8.37	+3.85%	3,444,900
2025-12-04	7.15	8.17	7.02	8.06	+12.26%	2,863,700
2025-12-03	6.86	7.25	6.72	7.18	+3.61%	1,301,300
2025-12-02	6.45	7.02	6.36	6.93	+8.11%	1,686,100
2025-12-01	6.50	6.54	6.24	6.41	-4.47%	1,755,400
2025-11-28	6.28	6.73	6.18	6.71	+7.88%	1,375,500
2025-11-26	6.03	6.30	5.97	6.22	+3.32%	1,611,000
2025-11-25	6.00	6.07	5.71	6.02	+0.33%	1,431,000
2025-11-24	6.26	6.26	5.93	6.00	-3.85%	1,810,100
2025-11-21	6.25	6.43	5.80	6.24	-0.64%	5,321,200
2025-11-20	6.81	6.98	6.26	6.28	-3.68%	1,760,100
2025-11-19	6.72	6.95	6.34	6.52	-4.68%	1,919,700
2025-11-18	6.55	7.14	6.52	6.84	+3.95%	2,108,900
2025-11-17	6.96	7.10	6.52	6.58	-6.53%	2,217,700
2025-11-14	6.74	7.28	6.66	7.04	+0.00%	1,745,900
2025-11-13	7.52	7.70	7.00	7.04	-8.69%	2,664,700
2025-11-12	7.38	7.76	7.10	7.71	+4.33%	2,435,500
2025-11-11	7.45	7.52	6.98	7.39	-2.25%	1,336,300
2025-11-10	7.82	8.01	7.26	7.56	+0.53%	1,764,300
2025-11-07	7.56	7.57	6.75	7.52	-2.59%	3,234,800
2025-11-06	8.42	8.45	7.64	7.72	-9.07%	3,205,900
2025-11-05	7.55	8.71	7.45	8.49	+14.73%	4,049,100
2025-11-04	7.95	8.47	7.31	7.40	-10.84%	5,919,600
2025-11-03	8.75	9.09	8.26	8.30	-7.26%	4,314,100
2025-10-31	7.78	9.20	7.73	8.95	+15.78%	15,883,500
2025-10-30	7.97	8.04	7.68	7.73	-5.50%	2,095,500
2025-10-29	7.76	8.55	7.55	8.18	+7.21%	5,223,700
2025-10-28	7.84	7.99	7.54	7.63	-3.30%	2,286,900
2025-10-27	8.13	8.22	7.77	7.89	-0.75%	2,420,800
2025-10-24	8.20	8.29	7.87	7.95	+2.32%	2,361,200
2025-10-23	7.87	7.94	7.63	7.77	-0.51%	1,714,600
2025-10-22	8.07	8.17	7.47	7.81	-6.02%	2,664,400
2025-10-21	8.75	8.75	8.13	8.31	-5.46%	2,342,000
2025-10-20	8.70	8.95	8.47	8.79	+3.66%	2,548,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+45.28%）。最も弱い月：11月（-19.16%）。日次データ2年分（2025–2026）に基づく。

1月-12.85%
2月-4.94%
3月-17.42%
4月+45.28%
5月+43.99%
6月+41.27%
7月-18.61%
8月-15.14%
9月+45.08%
10月+2.52%
11月-19.16%
12月+14.04%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

FuelCell Energy Inc（FCEL）の直近終値は？

2026-10-16 時点で 13.00。Closelookデータレイクの日次価格記録より。

FCEL の52週高値・安値は？

直近52週間で高値 37.88、安値 5.71（2026-10-16 時点）。

FuelCell Energy Inc が歴史的に最も強い月と弱い月は？

歴史的に、FCEL の最も強い月は 4月（平均 +45.28%）、最も弱い月は 11月（平均 -19.16%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。