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
2020/12/30 2,160 2,160 2,129 2,150 3,700
2020/12/29 2,104 2,158 2,104 2,155 5,200
2020/12/28 2,099 2,099 2,060 2,097 3,300
2020/12/25 2,056 2,067 2,050 2,060 5,900
2020/12/24 2,055 2,069 2,031 2,069 3,700
2020/12/23 2,024 2,077 2,024 2,055 3,300
2020/12/22 2,100 2,105 2,011 2,053 10,200
2020/12/21 2,111 2,114 2,111 2,111 1,300
2020/12/18 2,149 2,150 2,134 2,134 1,500
2020/12/17 2,155 2,164 2,111 2,135 9,800
2020/12/16 2,177 2,177 2,155 2,155 1,100
2020/12/15 2,180 2,180 2,156 2,176 3,000
2020/12/14 2,180 2,180 2,150 2,164 3,600
2020/12/11 2,175 2,175 2,149 2,168 3,000
2020/12/10 2,167 2,179 2,118 2,179 5,100
2020/12/09 2,145 2,186 2,099 2,182 9,700
2020/12/08 2,126 2,145 2,115 2,145 4,600
2020/12/07 2,099 2,138 2,099 2,134 2,400
2020/12/04 2,114 2,114 2,066 2,102 1,400
2020/12/03 2,080 2,114 2,062 2,114 4,400
2020/12/02 2,065 2,076 2,064 2,074 3,700
2020/12/01 2,049 2,060 2,048 2,060 2,800
2020/11/30 2,065 2,065 2,045 2,059 2,400
2020/11/27 2,065 2,065 2,029 2,062 5,500
2020/11/26 2,067 2,068 2,050 2,065 2,500
2020/11/25 2,051 2,079 2,042 2,042 2,300
2020/11/24 2,060 2,085 2,040 2,040 2,700
2020/11/20 2,056 2,099 2,033 2,060 2,700
2020/11/19 2,135 2,135 2,007 2,056 34,600
2020/11/18 2,140 2,140 2,104 2,124 3,400
2020/11/17 2,115 2,149 2,115 2,149 5,300
2020/11/16 2,088 2,139 2,088 2,110 5,400
2020/11/13 2,080 2,099 2,080 2,088 4,900
2020/11/12 2,078 2,090 2,071 2,085 2,100
2020/11/11 2,093 2,093 2,051 2,075 2,200
2020/11/10 2,115 2,115 2,051 2,070 4,700
2020/11/09 2,100 2,100 2,050 2,100 3,000
2020/11/06 2,096 2,096 2,075 2,095 800
2020/11/05 2,073 2,096 2,072 2,096 1,500
2020/11/04 2,069 2,130 2,051 2,098 4,200
2020/11/02 2,055 2,069 2,038 2,069 7,100
2020/10/30 2,098 2,104 2,050 2,076 10,000
2020/10/29 2,029 2,037 1,998 2,037 2,900
2020/10/28 2,054 2,054 2,037 2,037 1,000
2020/10/27 2,039 2,039 2,026 2,037 2,100
2020/10/26 2,017 2,031 2,017 2,031 500
2020/10/23 2,048 2,048 1,983 2,017 900
2020/10/22 2,053 2,055 2,029 2,055 2,200
2020/10/21 2,050 2,060 2,040 2,043 2,300
2020/10/20 2,050 2,050 2,040 2,050 1,600
2020/10/19 2,014 2,044 2,010 2,044 1,800
2020/10/16 2,035 2,035 1,971 1,995 1,300
2020/10/15 2,050 2,070 2,037 2,037 9,100
2020/10/14 2,048 2,100 2,045 2,100 4,800
2020/10/13 2,050 2,051 2,040 2,048 600
2020/10/12 2,000 2,050 1,990 2,047 5,600
2020/10/09 2,010 2,010 2,009 2,009 1,700
2020/10/08 2,005 2,005 1,980 2,003 1,200
2020/10/07 2,000 2,010 1,993 2,010 3,500
2020/10/06 1,985 2,000 1,985 2,000 2,700
2020/10/05 1,955 2,000 1,955 2,000 7,200
2020/10/02 1,998 1,999 1,974 1,995 2,600
2020/09/30 1,962 1,964 1,940 1,964 1,900
2020/09/29 1,979 1,979 1,940 1,948 1,400
2020/09/28 1,925 1,951 1,911 1,951 1,700
2020/09/25 1,872 1,925 1,870 1,925 9,000
2020/09/24 1,891 1,928 1,887 1,887 4,400
2020/09/23 1,910 1,910 1,869 1,891 1,400
2020/09/18 1,922 1,922 1,889 1,910 4,100
2020/09/17 1,909 1,922 1,909 1,922 1,400
2020/09/16 1,939 1,939 1,903 1,909 1,100
2020/09/15 1,906 1,920 1,905 1,918 2,000
2020/09/14 1,935 1,935 1,904 1,904 1,300
2020/09/11 1,935 1,935 1,935 1,935 300
2020/09/10 1,926 1,945 1,926 1,940 1,800
2020/09/09 1,930 1,930 1,929 1,929 200
2020/09/08 1,922 1,933 1,922 1,933 400
2020/09/07 1,923 1,930 1,923 1,930 300
2020/09/04 1,904 1,925 1,904 1,910 1,400
2020/09/03 1,881 1,923 1,881 1,923 2,500
2020/09/02 1,871 1,910 1,871 1,910 2,600
2020/09/01 1,909 1,909 1,900 1,905 1,600
2020/08/31 1,860 1,882 1,860 1,882 600
2020/08/28 1,885 1,885 1,850 1,850 1,600
2020/08/27 1,888 1,888 1,872 1,872 1,500
2020/08/26 1,889 1,889 1,888 1,888 500
2020/08/25 1,886 1,886 1,870 1,873 2,600
2020/08/24 1,893 1,895 1,886 1,886 500
2020/08/21 1,890 1,893 1,890 1,893 400
2020/08/20 1,908 1,912 1,890 1,898 2,000
2020/08/19 1,841 1,925 1,841 1,909 6,700
2020/08/18 1,878 1,888 1,846 1,846 1,000
2020/08/17 1,865 1,879 1,860 1,879 1,300
2020/08/14 1,865 1,865 1,852 1,865 800
2020/08/13 1,867 1,867 1,861 1,865 800
2020/08/12 1,855 1,877 1,841 1,868 600
2020/08/11 1,866 1,866 1,865 1,865 500
2020/08/07 1,878 1,878 1,864 1,864 200
2020/08/06 1,875 1,896 1,870 1,873 1,200
2020/08/05 1,879 1,879 1,860 1,860 400
2020/08/04 1,855 1,855 1,830 1,830 800
2020/08/03 1,837 1,855 1,827 1,855 700
2020/07/31 1,915 1,915 1,836 1,839 1,700
2020/07/30 1,923 1,925 1,795 1,885 3,900
2020/07/29 1,920 1,920 1,908 1,908 3,900
2020/07/28 1,900 1,910 1,891 1,910 6,100
2020/07/27 1,895 1,896 1,889 1,895 5,700
2020/07/22 1,882 1,897 1,882 1,897 2,200
2020/07/21 1,899 1,899 1,885 1,894 1,700
2020/07/20 1,894 1,894 1,850 1,877 1,800
2020/07/17 1,862 1,862 1,858 1,862 700
2020/07/16 1,862 1,870 1,862 1,862 2,100
2020/07/15 1,860 1,860 1,853 1,860 1,900
2020/07/14 1,845 1,859 1,844 1,859 800
2020/07/13 1,903 1,903 1,825 1,860 4,300
2020/07/10 1,885 1,885 1,885 1,885 100
2020/07/09 1,880 1,880 1,866 1,866 800
2020/07/08 1,860 1,898 1,860 1,883 700
2020/07/07 1,850 1,863 1,850 1,863 200
2020/07/06 1,838 1,849 1,838 1,846 500
2020/07/03 1,839 1,850 1,838 1,838 1,100
2020/07/02 1,894 1,894 1,862 1,862 2,800
2020/07/01 1,905 1,905 1,835 1,882 1,600
2020/06/30 1,917 1,917 1,895 1,905 2,600
2020/06/29 1,903 1,922 1,883 1,884 3,600
2020/06/26 1,880 1,904 1,880 1,904 2,200
2020/06/25 1,876 1,879 1,860 1,878 1,700
2020/06/24 1,880 1,880 1,862 1,880 600
2020/06/23 1,875 1,877 1,875 1,877 700
2020/06/22 1,870 1,893 1,859 1,874 2,600
2020/06/19 1,900 1,900 1,875 1,875 800
2020/06/18 1,915 1,915 1,900 1,900 700
2020/06/17 1,914 1,914 1,875 1,885 800
2020/06/16 1,871 1,882 1,871 1,882 700
2020/06/15 1,916 1,916 1,871 1,872 2,500
2020/06/12 1,824 1,882 1,763 1,882 7,800
2020/06/11 1,915 1,916 1,900 1,904 3,100
2020/06/10 1,901 1,916 1,901 1,916 1,300
2020/06/09 1,923 1,923 1,909 1,913 1,300
2020/06/08 1,936 1,939 1,920 1,923 2,200
2020/06/05 1,904 1,906 1,888 1,899 1,800
2020/06/04 1,918 1,944 1,900 1,911 4,600
2020/06/03 1,921 1,925 1,919 1,925 3,900
2020/06/02 1,945 1,948 1,911 1,920 3,100
2020/06/01 1,959 1,959 1,938 1,945 3,800
2020/05/29 1,926 1,939 1,851 1,938 4,900
2020/05/28 1,948 1,960 1,918 1,942 8,800
2020/05/27 1,918 1,918 1,890 1,913 3,400
2020/05/26 1,802 1,880 1,800 1,880 6,900
2020/05/25 1,784 1,789 1,771 1,788 5,400
2020/05/22 1,776 1,784 1,771 1,781 6,600
2020/05/21 1,782 1,782 1,775 1,778 2,600
2020/05/20 1,769 1,782 1,758 1,777 5,200
2020/05/19 1,785 1,785 1,767 1,782 2,700
2020/05/18 1,800 1,800 1,771 1,784 3,600
2020/05/15 1,762 1,762 1,740 1,761 1,600
2020/05/14 1,788 1,788 1,733 1,762 4,600
2020/05/13 1,781 1,795 1,780 1,792 2,100
2020/05/12 1,810 1,829 1,791 1,796 3,000
2020/05/11 1,799 1,825 1,778 1,803 6,900
2020/05/08 1,770 1,800 1,740 1,798 11,300
2020/05/07 1,639 1,780 1,639 1,765 18,900
2020/05/01 1,619 1,638 1,610 1,630 3,300
2020/04/30 1,673 1,673 1,625 1,640 3,600
2020/04/28 1,589 1,628 1,580 1,616 15,000
2020/04/27 1,635 1,635 1,520 1,567 25,100
2020/04/24 1,452 1,551 1,452 1,515 14,600
2020/04/23 1,464 1,470 1,443 1,450 2,500
2020/04/22 1,465 1,469 1,434 1,434 2,600
2020/04/21 1,498 1,500 1,455 1,469 2,400
2020/04/20 1,484 1,495 1,478 1,480 1,100
2020/04/17 1,495 1,495 1,468 1,470 1,000
2020/04/16 1,495 1,495 1,465 1,480 800
2020/04/15 1,478 1,482 1,472 1,477 1,900
2020/04/14 1,487 1,499 1,457 1,477 2,400
2020/04/13 1,468 1,505 1,464 1,487 4,300
2020/04/10 1,465 1,475 1,440 1,475 2,600
2020/04/09 1,454 1,470 1,404 1,449 4,900
2020/04/08 1,403 1,428 1,369 1,424 2,300
2020/04/07 1,364 1,389 1,311 1,389 9,600
2020/04/06 1,305 1,350 1,300 1,336 5,000
2020/04/03 1,380 1,400 1,325 1,325 8,700
2020/04/02 1,402 1,421 1,361 1,368 6,600
2020/04/01 1,500 1,500 1,428 1,460 3,800
2020/03/31 1,510 1,550 1,470 1,470 4,300
2020/03/30 1,600 1,600 1,498 1,498 5,500
2020/03/27 1,648 1,648 1,586 1,615 2,200
2020/03/26 1,630 1,630 1,550 1,602 4,800
2020/03/25 1,599 1,670 1,599 1,635 2,200
2020/03/24 1,496 1,560 1,496 1,548 2,300
2020/03/23 1,499 1,499 1,421 1,433 3,300
2020/03/19 1,430 1,453 1,400 1,409 4,300
2020/03/18 1,400 1,411 1,386 1,386 3,800
2020/03/17 1,280 1,420 1,280 1,358 22,000
2020/03/16 1,450 1,529 1,430 1,430 4,600
2020/03/13 1,530 1,584 1,384 1,422 9,300
2020/03/12 1,580 1,619 1,556 1,582 6,200
2020/03/11 1,681 1,721 1,662 1,680 3,500
2020/03/10 1,670 1,693 1,584 1,681 6,000
2020/03/09 1,820 1,820 1,714 1,720 3,100
2020/03/06 1,890 1,940 1,882 1,900 3,100
2020/03/05 1,929 1,946 1,929 1,930 11,000
2020/03/04 1,998 1,998 1,953 1,953 2,900
2020/03/03 2,016 2,016 1,998 1,998 2,500
2020/03/02 1,950 2,016 1,950 2,016 2,200
2020/02/28 2,076 2,093 2,000 2,016 9,800
2020/02/27 2,135 2,143 2,105 2,109 2,100
2020/02/26 2,121 2,139 2,102 2,135 2,500
2020/02/25 2,080 2,140 2,080 2,121 2,400
2020/02/21 2,152 2,174 2,152 2,174 2,900
2020/02/20 2,150 2,163 2,140 2,152 2,800
2020/02/19 2,155 2,159 2,138 2,150 1,200
2020/02/18 2,167 2,167 2,137 2,160 2,500
2020/02/17 2,180 2,180 2,070 2,168 7,000
2020/02/14 2,165 2,180 2,160 2,180 3,700
2020/02/13 2,162 2,174 2,160 2,165 900
2020/02/12 2,157 2,175 2,157 2,162 1,700
2020/02/10 2,150 2,157 2,128 2,157 3,400
2020/02/07 2,144 2,149 2,138 2,149 1,000
2020/02/06 2,162 2,165 2,144 2,144 4,000
2020/02/05 2,165 2,169 2,143 2,144 2,800
2020/02/04 2,118 2,178 2,117 2,160 4,500
2020/02/03 2,100 2,132 2,099 2,118 4,400
2020/01/31 2,172 2,189 2,122 2,126 12,500
2020/01/30 2,095 2,100 2,079 2,092 5,400
2020/01/29 2,099 2,099 2,081 2,086 1,400
2020/01/28 2,082 2,082 2,062 2,079 2,900
2020/01/27 2,101 2,101 2,079 2,082 3,600
2020/01/24 2,100 2,121 2,100 2,101 1,900
2020/01/23 2,102 2,120 2,101 2,103 1,600
2020/01/22 2,112 2,112 2,100 2,101 2,200
2020/01/21 2,099 2,117 2,098 2,112 3,800
2020/01/20 2,096 2,100 2,095 2,096 3,400
2020/01/17 2,081 2,096 2,081 2,096 2,900
2020/01/16 2,110 2,110 2,078 2,080 1,900
2020/01/15 2,091 2,113 2,091 2,113 2,900
2020/01/14 2,072 2,114 2,072 2,093 4,800
2020/01/10 2,060 2,070 2,060 2,070 3,100
2020/01/09 2,051 2,065 2,050 2,060 3,700
2020/01/08 2,062 2,069 2,022 2,044 4,000
2020/01/07 2,079 2,094 2,062 2,062 2,900
2020/01/06 2,084 2,084 1,965 2,069 4,600

このページの先頭へ