フジコピアン(7957)の株価時系列情報
フジコピアン(7957)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,550 | 1,551 | 1,550 | 1,551 | 200 |
2024/03/27 | 1,549 | 1,553 | 1,549 | 1,551 | 1,400 |
2024/03/26 | 1,547 | 1,548 | 1,547 | 1,548 | 600 |
2024/03/25 | 1,546 | 1,586 | 1,546 | 1,547 | 1,800 |
2024/03/22 | 1,540 | 1,547 | 1,540 | 1,546 | 1,600 |
2024/03/21 | 1,540 | 1,547 | 1,535 | 1,535 | 3,000 |
2024/03/19 | 1,568 | 1,568 | 1,528 | 1,540 | 2,200 |
2024/03/18 | 1,550 | 1,555 | 1,528 | 1,528 | 2,400 |
2024/03/14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2024/03/13 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 |
2024/03/12 | 1,599 | 1,599 | 1,550 | 1,550 | 1,900 |
2024/03/11 | 1,586 | 1,586 | 1,578 | 1,578 | 400 |
2024/03/08 | 1,586 | 1,600 | 1,586 | 1,586 | 500 |
2024/03/07 | 1,584 | 1,601 | 1,584 | 1,601 | 1,200 |
2024/03/06 | 1,577 | 1,593 | 1,570 | 1,584 | 2,700 |
2024/03/05 | 1,552 | 1,593 | 1,552 | 1,593 | 2,500 |
2024/03/04 | 1,536 | 1,567 | 1,536 | 1,567 | 2,800 |
2024/03/01 | 1,515 | 1,536 | 1,515 | 1,536 | 900 |
2024/02/29 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
2024/02/28 | 1,530 | 1,531 | 1,530 | 1,530 | 700 |
2024/02/27 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
2024/02/26 | 1,531 | 1,535 | 1,531 | 1,535 | 700 |
2024/02/22 | 1,504 | 1,524 | 1,504 | 1,524 | 200 |
2024/02/21 | 1,520 | 1,520 | 1,504 | 1,504 | 700 |
2024/02/20 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
2024/02/19 | 1,506 | 1,515 | 1,506 | 1,515 | 200 |
2024/02/16 | 1,525 | 1,525 | 1,501 | 1,515 | 400 |
2024/02/15 | 1,506 | 1,525 | 1,500 | 1,500 | 1,300 |
2024/02/14 | 1,498 | 1,505 | 1,494 | 1,505 | 1,400 |
2024/02/13 | 1,501 | 1,516 | 1,499 | 1,499 | 2,400 |
2024/02/09 | 1,500 | 1,522 | 1,498 | 1,520 | 800 |
2024/02/08 | 1,527 | 1,527 | 1,500 | 1,500 | 900 |
2024/02/07 | 1,502 | 1,513 | 1,502 | 1,510 | 600 |
2024/02/06 | 1,521 | 1,556 | 1,502 | 1,502 | 2,000 |
2024/02/05 | 1,518 | 1,521 | 1,515 | 1,521 | 400 |
2024/02/02 | 1,518 | 1,518 | 1,515 | 1,515 | 300 |
2024/02/01 | 1,511 | 1,511 | 1,499 | 1,506 | 1,400 |
2024/01/30 | 1,527 | 1,527 | 1,526 | 1,526 | 400 |
2024/01/29 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
2024/01/26 | 1,524 | 1,541 | 1,524 | 1,541 | 700 |
2024/01/25 | 1,522 | 1,523 | 1,522 | 1,523 | 200 |
2024/01/24 | 1,538 | 1,538 | 1,520 | 1,520 | 500 |
2024/01/23 | 1,541 | 1,541 | 1,540 | 1,540 | 200 |
2024/01/22 | 1,546 | 1,546 | 1,543 | 1,543 | 500 |
2024/01/19 | 1,520 | 1,559 | 1,520 | 1,559 | 400 |
2024/01/18 | 1,523 | 1,530 | 1,520 | 1,520 | 1,400 |
2024/01/17 | 1,522 | 1,535 | 1,522 | 1,523 | 600 |
2024/01/16 | 1,503 | 1,522 | 1,503 | 1,522 | 1,300 |
2024/01/15 | 1,513 | 1,513 | 1,502 | 1,502 | 700 |
2024/01/12 | 1,521 | 1,521 | 1,500 | 1,509 | 1,300 |
2024/01/11 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
2024/01/10 | 1,540 | 1,540 | 1,531 | 1,531 | 300 |
2024/01/09 | 1,550 | 1,550 | 1,523 | 1,535 | 500 |
2024/01/05 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
2024/01/04 | 1,548 | 1,548 | 1,522 | 1,522 | 700 |
2023/12/29 | 1,562 | 1,562 | 1,522 | 1,522 | 600 |
2023/12/28 | 1,510 | 1,550 | 1,510 | 1,549 | 600 |
2023/12/27 | 1,530 | 1,530 | 1,530 | 1,530 | 400 |
2023/12/26 | 1,531 | 1,531 | 1,530 | 1,530 | 1,200 |
2023/12/25 | 1,531 | 1,531 | 1,531 | 1,531 | 700 |
2023/12/22 | 1,530 | 1,531 | 1,530 | 1,531 | 2,400 |
2023/12/21 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
2023/12/20 | 1,539 | 1,540 | 1,525 | 1,530 | 1,100 |
2023/12/19 | 1,554 | 1,555 | 1,540 | 1,540 | 300 |
2023/12/18 | 1,555 | 1,555 | 1,554 | 1,555 | 2,900 |
2023/12/15 | 1,546 | 1,555 | 1,545 | 1,555 | 500 |
2023/12/14 | 1,625 | 1,625 | 1,545 | 1,555 | 1,200 |
2023/12/13 | 1,640 | 1,678 | 1,560 | 1,627 | 3,700 |
2023/12/12 | 1,505 | 1,540 | 1,502 | 1,540 | 1,200 |
2023/12/11 | 1,509 | 1,509 | 1,505 | 1,505 | 3,600 |
2023/12/08 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
2023/12/07 | 1,500 | 1,519 | 1,491 | 1,515 | 1,100 |
2023/12/05 | 1,512 | 1,513 | 1,512 | 1,513 | 400 |
2023/12/04 | 1,520 | 1,520 | 1,513 | 1,513 | 700 |
2023/12/01 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
2023/11/30 | 1,541 | 1,541 | 1,541 | 1,541 | 500 |
2023/11/29 | 1,550 | 1,581 | 1,550 | 1,581 | 200 |
2023/11/27 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
2023/11/24 | 1,500 | 1,551 | 1,500 | 1,551 | 600 |
2023/11/21 | 1,517 | 1,517 | 1,517 | 1,517 | 300 |
2023/11/20 | 1,481 | 1,481 | 1,481 | 1,481 | 1,500 |
2023/11/17 | 1,481 | 1,481 | 1,481 | 1,481 | 200 |
2023/11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
2023/11/15 | 1,548 | 1,548 | 1,470 | 1,500 | 2,300 |
2023/11/14 | 1,550 | 1,550 | 1,549 | 1,549 | 200 |
2023/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
2023/11/10 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
2023/11/08 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
2023/11/07 | 1,578 | 1,578 | 1,578 | 1,578 | 3,100 |
2023/10/31 | 1,559 | 1,578 | 1,559 | 1,578 | 300 |
2023/10/30 | 1,578 | 1,578 | 1,559 | 1,559 | 500 |
2023/10/26 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
2023/10/25 | 1,527 | 1,550 | 1,527 | 1,550 | 400 |
2023/10/24 | 1,556 | 1,580 | 1,527 | 1,527 | 1,100 |
2023/10/20 | 1,558 | 1,558 | 1,558 | 1,558 | 200 |
2023/10/18 | 1,560 | 1,560 | 1,559 | 1,559 | 300 |
2023/10/17 | 1,600 | 1,600 | 1,560 | 1,560 | 600 |
2023/10/13 | 1,610 | 1,610 | 1,602 | 1,602 | 300 |
2023/10/12 | 1,608 | 1,610 | 1,608 | 1,610 | 200 |
2023/10/11 | 1,600 | 1,610 | 1,600 | 1,610 | 1,200 |
2023/10/10 | 1,586 | 1,604 | 1,586 | 1,600 | 400 |
2023/10/06 | 1,570 | 1,586 | 1,559 | 1,586 | 900 |
2023/10/05 | 1,558 | 1,575 | 1,558 | 1,570 | 600 |
2023/10/04 | 1,651 | 1,651 | 1,597 | 1,597 | 1,300 |
2023/10/02 | 1,678 | 1,678 | 1,677 | 1,677 | 400 |
2023/09/29 | 1,678 | 1,678 | 1,678 | 1,678 | 100 |
2023/09/28 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2023/09/27 | 1,673 | 1,681 | 1,673 | 1,681 | 200 |
2023/09/25 | 1,683 | 1,683 | 1,681 | 1,681 | 300 |
2023/09/20 | 1,684 | 1,695 | 1,684 | 1,695 | 300 |
2023/09/19 | 1,695 | 1,695 | 1,684 | 1,684 | 200 |
2023/09/15 | 1,699 | 1,700 | 1,686 | 1,700 | 800 |
2023/09/13 | 1,720 | 1,720 | 1,700 | 1,700 | 200 |
2023/09/11 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
2023/09/08 | 1,723 | 1,729 | 1,723 | 1,729 | 900 |
2023/09/07 | 1,735 | 1,759 | 1,720 | 1,723 | 800 |
2023/09/06 | 1,740 | 1,775 | 1,729 | 1,774 | 1,400 |
2023/09/05 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2023/09/04 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
2023/08/29 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
2023/08/28 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
2023/08/25 | 1,770 | 1,770 | 1,730 | 1,730 | 200 |
2023/08/24 | 1,713 | 1,713 | 1,713 | 1,713 | 200 |
2023/08/21 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
2023/08/18 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
2023/08/17 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
2023/08/10 | 1,704 | 1,744 | 1,704 | 1,704 | 500 |
2023/08/09 | 1,704 | 1,704 | 1,703 | 1,704 | 400 |
2023/08/08 | 1,704 | 1,704 | 1,704 | 1,704 | 300 |
2023/07/28 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
2023/07/27 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
2023/07/25 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2023/07/24 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2023/07/20 | 1,731 | 1,739 | 1,729 | 1,729 | 400 |
2023/07/19 | 1,795 | 1,795 | 1,735 | 1,735 | 400 |
2023/07/10 | 1,799 | 1,799 | 1,799 | 1,799 | 500 |
2023/07/05 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
2023/07/03 | 1,739 | 1,810 | 1,739 | 1,810 | 400 |
2023/06/26 | 1,740 | 1,780 | 1,740 | 1,780 | 200 |
2023/06/22 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
2023/06/20 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2023/06/19 | 1,740 | 1,740 | 1,700 | 1,700 | 800 |
2023/06/15 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2023/06/14 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2023/06/13 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
2023/06/12 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
2023/06/07 | 1,674 | 1,674 | 1,674 | 1,674 | 200 |
2023/06/06 | 1,662 | 1,674 | 1,662 | 1,674 | 200 |
2023/06/01 | 1,662 | 1,662 | 1,662 | 1,662 | 200 |
2023/05/31 | 1,702 | 1,702 | 1,701 | 1,701 | 1,000 |
2023/05/29 | 1,711 | 1,711 | 1,710 | 1,710 | 300 |
2023/05/26 | 1,712 | 1,712 | 1,712 | 1,712 | 200 |
2023/05/25 | 1,713 | 1,713 | 1,712 | 1,712 | 400 |
2023/05/24 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2023/05/22 | 1,661 | 1,661 | 1,661 | 1,661 | 200 |
2023/05/19 | 1,701 | 1,701 | 1,661 | 1,661 | 1,200 |
2023/05/17 | 1,680 | 1,701 | 1,661 | 1,701 | 800 |
2023/05/16 | 1,750 | 1,750 | 1,700 | 1,720 | 2,100 |
2023/05/15 | 1,810 | 1,810 | 1,773 | 1,804 | 500 |
2023/05/12 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2023/05/11 | 1,770 | 1,770 | 1,764 | 1,764 | 300 |
2023/05/10 | 1,800 | 1,850 | 1,758 | 1,759 | 4,600 |
2023/05/09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
2023/05/01 | 1,828 | 1,828 | 1,777 | 1,777 | 500 |
2023/04/25 | 1,826 | 1,826 | 1,815 | 1,815 | 300 |
2023/04/24 | 1,799 | 1,799 | 1,786 | 1,786 | 200 |
2023/04/21 | 1,812 | 1,812 | 1,785 | 1,785 | 700 |
2023/04/20 | 1,805 | 1,809 | 1,805 | 1,809 | 400 |
2023/04/11 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
2023/04/10 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2023/04/04 | 1,822 | 1,822 | 1,820 | 1,820 | 200 |
2023/04/03 | 1,862 | 1,862 | 1,829 | 1,829 | 200 |
2023/03/31 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
2023/03/30 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
2023/03/29 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
2023/03/28 | 1,861 | 1,861 | 1,801 | 1,801 | 400 |
2023/03/27 | 1,959 | 1,959 | 1,839 | 1,868 | 2,800 |
2023/03/24 | 1,774 | 1,799 | 1,774 | 1,799 | 200 |
2023/03/23 | 1,774 | 1,774 | 1,774 | 1,774 | 200 |
2023/03/22 | 1,774 | 1,774 | 1,774 | 1,774 | 100 |
2023/03/20 | 1,802 | 1,802 | 1,789 | 1,789 | 600 |
2023/03/17 | 1,808 | 1,808 | 1,808 | 1,808 | 100 |
2023/03/16 | 1,803 | 1,804 | 1,803 | 1,803 | 300 |
2023/03/15 | 1,799 | 1,803 | 1,799 | 1,803 | 200 |
2023/03/14 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
2023/03/13 | 1,799 | 1,802 | 1,799 | 1,802 | 400 |
2023/03/10 | 1,806 | 1,806 | 1,792 | 1,800 | 600 |
2023/03/09 | 1,818 | 1,818 | 1,799 | 1,801 | 500 |
2023/03/08 | 1,810 | 1,810 | 1,792 | 1,792 | 400 |
2023/03/07 | 1,818 | 1,835 | 1,816 | 1,818 | 1,100 |
2023/03/06 | 1,818 | 1,818 | 1,818 | 1,818 | 500 |
2023/03/03 | 1,792 | 1,800 | 1,792 | 1,800 | 800 |
2023/03/02 | 1,783 | 1,783 | 1,783 | 1,783 | 100 |
2023/03/01 | 1,818 | 1,831 | 1,818 | 1,818 | 1,100 |
2023/02/27 | 1,817 | 1,818 | 1,755 | 1,818 | 2,000 |
2023/02/24 | 1,800 | 1,813 | 1,800 | 1,813 | 700 |
2023/02/21 | 1,765 | 1,776 | 1,765 | 1,776 | 200 |
2023/02/20 | 1,747 | 1,760 | 1,747 | 1,760 | 200 |
2023/02/17 | 1,751 | 1,771 | 1,745 | 1,745 | 700 |
2023/02/16 | 1,759 | 1,762 | 1,750 | 1,750 | 1,000 |