日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士古河Ｅ＆Ｃ(1775)の株価時系列情報

富士古河Ｅ＆Ｃ(1775)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
2019/12/30 2,116 2,120 2,074 2,087 2,900
2019/12/27 2,063 2,117 2,059 2,115 2,100
2019/12/26 2,060 2,060 2,020 2,044 3,300
2019/12/25 2,050 2,060 2,041 2,060 1,000
2019/12/24 2,035 2,070 2,035 2,070 2,500
2019/12/23 2,045 2,045 2,031 2,035 800
2019/12/20 2,043 2,050 2,043 2,050 1,500
2019/12/19 2,059 2,059 2,059 2,059 3,600
2019/12/18 2,069 2,069 2,058 2,059 900
2019/12/17 2,048 2,071 2,040 2,071 2,100
2019/12/16 2,067 2,067 2,049 2,056 500
2019/12/13 2,075 2,075 2,031 2,067 4,400
2019/12/12 2,077 2,080 2,064 2,075 2,600
2019/12/11 2,077 2,077 2,050 2,053 2,900
2019/12/10 2,036 2,052 2,019 2,051 1,900
2019/12/09 2,026 2,062 2,026 2,036 3,500
2019/12/06 2,050 2,050 2,025 2,025 2,300
2019/12/05 2,008 2,089 2,002 2,060 27,000
2019/12/04 1,990 2,008 1,990 2,008 3,100
2019/12/03 1,989 1,992 1,980 1,992 1,600
2019/12/02 1,990 2,000 1,962 1,975 4,700
2019/11/29 1,988 1,990 1,973 1,987 800
2019/11/28 1,990 1,990 1,981 1,988 1,100
2019/11/27 1,989 1,993 1,989 1,993 1,200
2019/11/26 1,999 1,999 1,960 1,989 1,800
2019/11/25 1,961 1,999 1,961 1,999 1,800
2019/11/22 1,959 1,959 1,959 1,959 200
2019/11/21 1,959 1,959 1,950 1,959 900
2019/11/20 1,960 1,960 1,960 1,960 100
2019/11/19 1,960 1,960 1,960 1,960 200
2019/11/18 1,965 1,965 1,960 1,960 700
2019/11/15 1,950 1,960 1,950 1,960 700
2019/11/14 1,950 1,950 1,950 1,950 100
2019/11/13 1,960 1,960 1,941 1,943 500
2019/11/12 1,950 1,960 1,943 1,960 900
2019/11/11 1,946 1,960 1,946 1,950 600
2019/11/08 1,945 1,950 1,944 1,945 1,300
2019/11/07 1,967 1,967 1,945 1,945 900
2019/11/06 1,941 1,967 1,941 1,967 2,000
2019/11/05 1,965 1,965 1,949 1,949 2,700
2019/11/01 1,970 1,970 1,957 1,965 2,100
2019/10/31 1,935 1,996 1,920 1,970 11,000
2019/10/30 1,908 1,934 1,908 1,934 2,500
2019/10/29 1,930 1,930 1,893 1,909 2,800
2019/10/28 1,895 1,929 1,895 1,911 2,400
2019/10/25 1,894 1,894 1,894 1,894 1,500
2019/10/24 1,900 1,900 1,884 1,900 1,000
2019/10/23 1,887 1,900 1,887 1,900 3,400
2019/10/21 1,883 1,887 1,882 1,887 2,000
2019/10/18 1,880 1,880 1,872 1,872 600
2019/10/17 1,871 1,880 1,867 1,872 800
2019/10/16 1,884 1,884 1,870 1,870 800
2019/10/15 1,880 1,884 1,867 1,867 800
2019/10/11 1,862 1,886 1,860 1,862 1,100
2019/10/10 1,872 1,885 1,872 1,878 600
2019/10/09 1,864 1,865 1,864 1,865 200
2019/10/08 1,881 1,881 1,881 1,881 100
2019/10/07 1,860 1,860 1,860 1,860 700
2019/10/04 1,875 1,875 1,871 1,871 500
2019/10/03 1,886 1,886 1,883 1,883 200
2019/10/02 1,887 1,887 1,869 1,886 2,400
2019/10/01 1,887 1,887 1,881 1,881 5,400
2019/09/30 1,887 1,887 1,871 1,880 3,900
2019/09/27 1,886 1,886 1,860 1,880 900
2019/09/26 1,878 1,879 1,861 1,879 900
2019/09/25 1,874 1,878 1,845 1,878 1,100
2019/09/24 1,880 1,880 1,843 1,868 1,600
2019/09/20 1,880 1,880 1,880 1,880 200
2019/09/19 1,886 1,886 1,858 1,880 500
2019/09/18 1,886 1,886 1,858 1,859 700
2019/09/17 1,874 1,874 1,874 1,874 200
2019/09/13 1,876 1,876 1,874 1,874 300
2019/09/12 1,875 1,875 1,875 1,875 200
2019/09/11 1,876 1,887 1,826 1,861 2,500
2019/09/10 1,867 1,872 1,865 1,872 400
2019/09/09 1,867 1,867 1,865 1,867 1,000
2019/09/06 1,880 1,880 1,875 1,880 700
2019/09/05 1,880 1,880 1,880 1,880 200
2019/09/04 1,885 1,885 1,875 1,875 200
2019/09/03 1,870 1,870 1,860 1,860 500
2019/09/02 1,873 1,873 1,866 1,870 700
2019/08/30 1,873 1,873 1,873 1,873 1,200
2019/08/29 1,874 1,878 1,848 1,848 1,900
2019/08/28 1,895 1,899 1,874 1,874 1,200
2019/08/27 1,879 1,879 1,850 1,874 1,000
2019/08/26 1,822 1,839 1,822 1,839 900
2019/08/23 1,835 1,835 1,816 1,822 800
2019/08/22 1,835 1,852 1,820 1,835 2,300
2019/08/21 1,846 1,855 1,835 1,835 3,300
2019/08/20 1,851 1,862 1,846 1,862 1,200
2019/08/19 1,855 1,863 1,848 1,863 2,400
2019/08/16 1,865 1,866 1,855 1,855 600
2019/08/15 1,850 1,861 1,850 1,855 900
2019/08/14 1,877 1,877 1,850 1,850 2,700
2019/08/13 1,845 1,851 1,845 1,850 1,500
2019/08/09 1,845 1,845 1,845 1,845 500
2019/08/08 1,845 1,845 1,834 1,845 1,100
2019/08/07 1,845 1,845 1,824 1,845 2,400
2019/08/06 1,791 1,885 1,790 1,845 1,400
2019/08/05 1,905 1,905 1,891 1,891 3,300
2019/08/02 1,905 1,905 1,890 1,902 600
2019/08/01 1,906 1,907 1,884 1,907 2,900
2019/07/31 1,906 1,907 1,883 1,907 1,900
2019/07/30 1,935 1,935 1,893 1,905 4,700
2019/07/29 1,896 1,908 1,896 1,905 7,600
2019/07/26 1,850 1,880 1,850 1,871 9,100
2019/07/25 1,810 1,840 1,810 1,840 2,900
2019/07/24 1,805 1,810 1,805 1,807 400
2019/07/23 1,798 1,805 1,795 1,805 2,200
2019/07/22 1,781 1,799 1,781 1,795 800
2019/07/19 1,790 1,790 1,781 1,781 400
2019/07/18 1,792 1,792 1,765 1,780 4,300
2019/07/17 1,800 1,800 1,785 1,792 2,100
2019/07/16 1,786 1,786 1,786 1,786 1,000
2019/07/12 1,788 1,800 1,788 1,788 400
2019/07/11 1,785 1,785 1,784 1,785 2,200
2019/07/10 1,786 1,786 1,777 1,785 500
2019/07/09 1,783 1,811 1,778 1,786 2,700
2019/07/08 1,778 1,783 1,778 1,783 1,500
2019/07/05 1,775 1,787 1,775 1,777 1,100
2019/07/04 1,776 1,776 1,775 1,775 600
2019/07/03 1,788 1,788 1,774 1,774 500
2019/07/02 1,764 1,790 1,764 1,778 3,100
2019/07/01 1,796 1,802 1,790 1,802 2,200
2019/06/28 1,805 1,805 1,788 1,792 1,200
2019/06/27 1,797 1,800 1,780 1,800 1,600
2019/06/26 1,787 1,787 1,787 1,787 400
2019/06/25 1,755 1,778 1,755 1,778 700
2019/06/24 1,777 1,805 1,777 1,790 900
2019/06/21 1,777 1,777 1,777 1,777 400
2019/06/20 1,777 1,777 1,756 1,777 3,900
2019/06/19 1,795 1,795 1,776 1,777 700
2019/06/18 1,790 1,795 1,785 1,795 2,400
2019/06/17 1,790 1,790 1,790 1,790 200
2019/06/14 1,802 1,804 1,801 1,801 1,200
2019/06/13 1,807 1,807 1,800 1,800 2,200
2019/06/12 1,808 1,808 1,802 1,807 1,900
2019/06/11 1,809 1,814 1,808 1,814 3,100
2019/06/10 1,764 1,798 1,764 1,795 800
2019/06/07 1,771 1,778 1,743 1,760 3,300
2019/06/06 1,767 1,767 1,767 1,767 200
2019/06/05 1,769 1,771 1,737 1,766 1,800
2019/06/04 1,740 1,770 1,740 1,770 2,500
2019/06/03 1,738 1,739 1,736 1,736 600
2019/05/31 1,777 1,777 1,737 1,737 2,700
2019/05/30 1,753 1,757 1,753 1,757 700
2019/05/29 1,769 1,769 1,741 1,750 2,000
2019/05/28 1,789 1,795 1,778 1,788 1,500
2019/05/27 1,729 1,809 1,729 1,750 2,100
2019/05/24 1,738 1,738 1,727 1,727 1,400
2019/05/23 1,761 1,797 1,733 1,738 3,800
2019/05/22 1,757 1,794 1,757 1,761 1,500
2019/05/21 1,758 1,781 1,756 1,757 1,600
2019/05/20 1,796 1,834 1,760 1,782 2,600
2019/05/17 1,799 1,800 1,772 1,796 2,200
2019/05/16 1,770 1,790 1,757 1,790 800
2019/05/15 1,760 1,793 1,760 1,760 2,400
2019/05/14 1,760 1,777 1,750 1,776 2,300
2019/05/13 1,782 1,812 1,777 1,777 1,900
2019/05/10 1,862 1,862 1,811 1,822 5,300
2019/05/09 1,848 1,872 1,840 1,840 4,200
2019/05/08 1,875 1,880 1,840 1,840 3,200
2019/05/07 1,852 1,882 1,838 1,859 3,700
2019/04/26 1,855 1,917 1,849 1,852 4,400
2019/04/25 1,900 1,900 1,833 1,855 9,700
2019/04/24 1,900 1,917 1,885 1,915 4,400
2019/04/23 1,870 1,898 1,870 1,898 400
2019/04/22 1,865 1,897 1,812 1,870 2,600
2019/04/19 1,888 1,888 1,861 1,887 900
2019/04/18 1,888 1,888 1,858 1,888 1,600
2019/04/17 1,894 1,894 1,888 1,888 300
2019/04/16 1,860 1,894 1,860 1,894 6,200
2019/04/15 1,880 1,880 1,853 1,857 6,600
2019/04/12 1,856 1,880 1,855 1,880 2,200
2019/04/10 1,863 1,863 1,855 1,855 400
2019/04/09 1,863 1,864 1,861 1,863 1,800
2019/04/08 1,866 1,866 1,863 1,863 500
2019/04/05 1,864 1,865 1,855 1,864 500
2019/04/04 1,864 1,864 1,863 1,864 700
2019/04/03 1,865 1,865 1,864 1,864 200
2019/04/02 1,865 1,865 1,865 1,865 600
2019/04/01 1,887 1,887 1,865 1,865 1,700
2019/03/29 1,870 1,875 1,865 1,865 400
2019/03/28 1,878 1,878 1,864 1,864 900
2019/03/27 1,878 1,878 1,857 1,864 2,000
2019/03/26 1,903 1,903 1,892 1,903 1,600
2019/03/25 1,903 1,903 1,863 1,903 1,600
2019/03/22 1,906 1,920 1,876 1,905 1,100
2019/03/20 1,905 1,905 1,905 1,905 200
2019/03/19 1,898 1,899 1,898 1,899 1,000
2019/03/18 1,888 1,899 1,888 1,898 1,900
2019/03/15 1,888 1,891 1,888 1,888 400
2019/03/14 1,888 1,891 1,888 1,888 600
2019/03/13 1,892 1,894 1,872 1,888 700
2019/03/12 1,896 1,897 1,880 1,892 700
2019/03/11 1,872 1,896 1,872 1,896 300
2019/03/08 1,889 1,889 1,871 1,871 1,100
2019/03/07 1,871 1,889 1,865 1,889 1,400
2019/03/06 1,884 1,922 1,882 1,889 1,000
2019/03/05 1,875 1,929 1,875 1,889 1,300
2019/03/04 1,931 1,934 1,861 1,874 2,500
2019/03/01 1,900 1,931 1,899 1,901 1,700
2019/02/28 1,885 1,900 1,885 1,900 2,200
2019/02/27 1,885 1,885 1,884 1,885 2,100
2019/02/26 1,886 1,886 1,859 1,885 2,600
2019/02/25 1,869 1,885 1,864 1,864 400
2019/02/22 1,851 1,859 1,851 1,859 2,700
2019/02/21 1,894 1,894 1,814 1,840 3,400
2019/02/20 1,898 1,898 1,858 1,894 900
2019/02/19 1,868 1,898 1,868 1,898 2,000
2019/02/18 1,869 1,870 1,851 1,870 900
2019/02/15 1,847 1,879 1,822 1,851 1,000
2019/02/14 1,848 1,864 1,845 1,847 1,300
2019/02/13 1,806 1,839 1,806 1,839 300
2019/02/12 1,823 1,844 1,823 1,844 400
2019/02/08 1,849 1,849 1,822 1,822 800
2019/02/07 1,837 1,850 1,837 1,850 500
2019/02/06 1,842 1,842 1,837 1,837 1,400
2019/02/05 1,846 1,850 1,840 1,842 1,200
2019/02/04 1,803 1,843 1,803 1,843 400
2019/02/01 1,841 1,844 1,810 1,810 4,000
2019/01/31 1,810 1,830 1,807 1,820 2,300
2019/01/30 1,789 1,793 1,755 1,789 1,400
2019/01/29 1,768 1,771 1,749 1,749 1,900
2019/01/28 1,741 1,749 1,730 1,749 1,300
2019/01/25 1,743 1,749 1,730 1,740 2,200
2019/01/24 1,742 1,742 1,742 1,742 100
2019/01/23 1,693 1,749 1,693 1,712 1,500
2019/01/22 1,714 1,739 1,712 1,712 3,300
2019/01/21 1,712 1,729 1,712 1,712 5,400
2019/01/18 1,714 1,729 1,713 1,713 1,600
2019/01/17 1,714 1,744 1,700 1,713 4,000
2019/01/16 1,714 1,739 1,712 1,713 1,300
2019/01/15 1,711 1,726 1,711 1,711 1,200
2019/01/11 1,699 1,721 1,699 1,711 2,200
2019/01/10 1,728 1,728 1,710 1,711 1,200
2019/01/09 1,709 1,728 1,709 1,728 800
2019/01/08 1,694 1,726 1,691 1,709 1,700
2019/01/07 1,785 1,785 1,692 1,692 2,400
2019/01/04 1,667 1,690 1,659 1,690 2,400

このページの先頭へ