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
2021/12/30 2,801 2,818 2,752 2,805 2,100
2021/12/29 2,775 2,819 2,775 2,801 3,200
2021/12/28 2,784 2,816 2,767 2,816 2,700
2021/12/27 2,818 2,818 2,732 2,748 8,300
2021/12/24 2,797 2,817 2,756 2,800 5,800
2021/12/23 2,790 2,792 2,789 2,792 1,000
2021/12/22 2,796 2,796 2,776 2,776 2,600
2021/12/21 2,791 2,791 2,722 2,785 4,200
2021/12/20 2,801 2,874 2,786 2,799 3,500
2021/12/17 2,786 2,809 2,751 2,809 3,700
2021/12/16 2,770 2,774 2,761 2,774 1,400
2021/12/15 2,798 2,798 2,747 2,750 1,900
2021/12/14 2,787 2,787 2,725 2,782 2,200
2021/12/13 2,719 2,775 2,717 2,775 6,100
2021/12/10 2,655 2,721 2,655 2,697 1,300
2021/12/09 2,682 2,700 2,682 2,697 2,500
2021/12/08 2,628 2,699 2,627 2,682 9,100
2021/12/07 2,608 2,643 2,608 2,621 1,500
2021/12/06 2,580 2,614 2,580 2,612 700
2021/12/03 2,610 2,617 2,605 2,605 800
2021/12/02 2,600 2,609 2,557 2,609 3,300
2021/12/01 2,565 2,600 2,557 2,557 1,500
2021/11/30 2,589 2,591 2,561 2,565 1,500
2021/11/29 2,600 2,623 2,542 2,542 2,300
2021/11/26 2,669 2,669 2,601 2,620 1,500
2021/11/25 2,615 2,665 2,615 2,630 800
2021/11/24 2,673 2,674 2,622 2,622 2,000
2021/11/22 2,652 2,679 2,652 2,674 900
2021/11/19 2,660 2,674 2,658 2,674 400
2021/11/18 2,678 2,678 2,660 2,660 500
2021/11/17 2,681 2,685 2,660 2,680 6,000
2021/11/16 2,682 2,684 2,680 2,680 700
2021/11/15 2,674 2,699 2,668 2,697 1,500
2021/11/12 2,674 2,695 2,674 2,674 500
2021/11/11 2,667 2,700 2,667 2,690 400
2021/11/10 2,740 2,746 2,651 2,689 7,100
2021/11/09 2,785 2,785 2,746 2,750 1,900
2021/11/08 2,760 2,794 2,760 2,794 2,000
2021/11/05 2,757 2,757 2,756 2,756 200
2021/11/04 2,736 2,771 2,722 2,757 2,900
2021/11/02 2,710 2,737 2,710 2,737 7,000
2021/11/01 2,680 2,737 2,673 2,710 9,600
2021/10/29 2,614 2,665 2,610 2,665 5,800
2021/10/28 2,611 2,611 2,570 2,580 2,200
2021/10/27 2,605 2,605 2,581 2,583 1,100
2021/10/26 2,600 2,610 2,550 2,608 2,700
2021/10/25 2,599 2,599 2,587 2,587 400
2021/10/22 2,583 2,599 2,579 2,599 300
2021/10/21 2,600 2,600 2,577 2,578 900
2021/10/20 2,619 2,620 2,600 2,600 700
2021/10/19 2,603 2,627 2,600 2,619 1,800
2021/10/18 2,620 2,620 2,566 2,607 2,700
2021/10/15 2,645 2,657 2,600 2,620 1,600
2021/10/14 2,630 2,630 2,609 2,611 1,100
2021/10/13 2,651 2,651 2,619 2,630 700
2021/10/12 2,579 2,647 2,579 2,633 900
2021/10/11 2,590 2,590 2,562 2,562 1,600
2021/10/08 2,584 2,584 2,572 2,572 1,100
2021/10/07 2,560 2,578 2,545 2,545 1,800
2021/10/06 2,586 2,586 2,543 2,543 1,400
2021/10/05 2,554 2,571 2,538 2,550 3,900
2021/10/04 2,672 2,673 2,536 2,560 5,500
2021/10/01 2,716 2,716 2,668 2,675 2,100
2021/09/30 2,728 2,728 2,686 2,694 2,100
2021/09/29 2,726 2,732 2,672 2,715 4,600
2021/09/28 2,716 2,739 2,685 2,706 5,400
2021/09/27 2,629 2,690 2,629 2,679 2,600
2021/09/24 2,569 2,622 2,555 2,622 3,300
2021/09/22 2,552 2,578 2,505 2,567 4,300
2021/09/21 2,522 2,582 2,522 2,569 3,800
2021/09/17 2,545 2,604 2,545 2,585 1,900
2021/09/16 2,570 2,585 2,542 2,545 4,400
2021/09/15 2,598 2,618 2,562 2,582 7,400
2021/09/14 2,540 2,578 2,540 2,578 6,500
2021/09/13 2,532 2,532 2,514 2,523 1,000
2021/09/10 2,528 2,533 2,520 2,532 1,700
2021/09/09 2,476 2,540 2,473 2,500 3,800
2021/09/08 2,463 2,484 2,459 2,475 3,700
2021/09/07 2,500 2,500 2,460 2,460 3,000
2021/09/06 2,508 2,520 2,492 2,492 2,400
2021/09/03 2,497 2,534 2,486 2,508 2,400
2021/09/02 2,522 2,575 2,510 2,524 2,800
2021/09/01 2,500 2,553 2,487 2,532 3,900
2021/08/31 2,463 2,472 2,443 2,450 3,000
2021/08/30 2,500 2,500 2,460 2,465 1,600
2021/08/27 2,460 2,481 2,454 2,481 1,300
2021/08/26 2,470 2,472 2,447 2,469 2,100
2021/08/25 2,499 2,499 2,405 2,480 3,100
2021/08/24 2,470 2,499 2,470 2,499 700
2021/08/23 2,455 2,492 2,455 2,475 2,500
2021/08/20 2,479 2,510 2,453 2,453 5,200
2021/08/19 2,532 2,532 2,497 2,497 6,300
2021/08/18 2,510 2,525 2,510 2,510 3,100
2021/08/17 2,540 2,540 2,503 2,510 6,200
2021/08/16 2,511 2,548 2,511 2,530 4,200
2021/08/13 2,519 2,542 2,515 2,527 1,700
2021/08/12 2,529 2,532 2,516 2,516 1,900
2021/08/11 2,574 2,574 2,550 2,550 300
2021/08/10 2,547 2,552 2,525 2,538 3,000
2021/08/06 2,530 2,549 2,530 2,546 600
2021/08/05 2,570 2,570 2,530 2,530 1,300
2021/08/04 2,578 2,578 2,540 2,540 3,400
2021/08/03 2,505 2,595 2,505 2,559 8,100
2021/08/02 2,557 2,559 2,500 2,540 11,200
2021/07/30 2,665 2,665 2,540 2,596 18,100
2021/07/29 2,778 2,815 2,724 2,815 7,300
2021/07/28 2,802 2,802 2,751 2,782 6,600
2021/07/27 2,778 2,800 2,740 2,800 6,900
2021/07/26 2,748 2,764 2,710 2,764 9,500
2021/07/21 2,710 2,710 2,675 2,688 5,700
2021/07/20 2,720 2,720 2,680 2,705 3,800
2021/07/19 2,760 2,760 2,721 2,746 3,700
2021/07/16 2,757 2,798 2,757 2,760 4,000
2021/07/15 2,730 2,757 2,700 2,749 11,900
2021/07/14 2,687 2,740 2,670 2,717 6,000
2021/07/13 2,660 2,675 2,646 2,675 4,200
2021/07/12 2,641 2,659 2,625 2,647 4,000
2021/07/09 2,611 2,640 2,601 2,640 9,100
2021/07/08 2,695 2,695 2,632 2,632 6,100
2021/07/07 2,700 2,700 2,666 2,698 6,000
2021/07/06 2,705 2,727 2,665 2,675 3,300
2021/07/05 2,750 2,752 2,695 2,705 3,900
2021/07/02 2,715 2,746 2,711 2,725 4,200
2021/07/01 2,763 2,764 2,650 2,711 12,800
2021/06/30 2,839 2,840 2,717 2,733 10,000
2021/06/29 2,800 2,800 2,775 2,797 3,000
2021/06/28 2,860 2,860 2,800 2,800 6,700
2021/06/25 2,850 2,864 2,849 2,860 1,000
2021/06/24 2,880 2,884 2,850 2,884 1,800
2021/06/23 2,869 2,911 2,867 2,869 5,200
2021/06/22 2,850 2,858 2,812 2,836 3,400
2021/06/21 2,865 2,866 2,835 2,835 2,600
2021/06/18 2,908 2,908 2,869 2,877 1,400
2021/06/17 2,885 2,895 2,837 2,858 2,300
2021/06/16 2,892 2,892 2,845 2,885 3,200
2021/06/15 2,897 2,897 2,875 2,892 2,300
2021/06/14 2,896 2,896 2,812 2,892 4,400
2021/06/11 2,893 2,893 2,858 2,873 2,700
2021/06/10 2,874 2,876 2,867 2,876 1,400
2021/06/09 2,890 2,890 2,850 2,874 3,100
2021/06/08 2,881 2,900 2,881 2,890 2,100
2021/06/07 2,842 2,887 2,842 2,877 2,400
2021/06/04 2,781 2,859 2,781 2,840 8,300
2021/06/03 2,841 2,841 2,774 2,800 4,900
2021/06/02 2,847 2,847 2,785 2,841 5,900
2021/06/01 2,909 2,909 2,771 2,849 8,200
2021/05/31 2,863 2,930 2,863 2,910 2,600
2021/05/28 2,998 2,998 2,860 2,890 13,100
2021/05/27 2,974 2,999 2,965 2,999 7,700
2021/05/26 2,928 2,960 2,901 2,960 6,300
2021/05/25 2,850 2,960 2,845 2,930 8,500
2021/05/24 2,780 2,845 2,780 2,835 3,200
2021/05/21 2,760 2,790 2,757 2,785 6,700
2021/05/20 2,706 2,781 2,706 2,781 5,800
2021/05/19 2,744 2,768 2,700 2,724 7,900
2021/05/18 2,694 2,763 2,680 2,760 5,100
2021/05/17 2,654 2,800 2,610 2,662 11,200
2021/05/14 2,610 2,649 2,599 2,622 7,200
2021/05/13 2,567 2,635 2,567 2,598 1,900
2021/05/12 2,601 2,607 2,565 2,605 3,300
2021/05/11 2,600 2,616 2,590 2,612 2,100
2021/05/10 2,648 2,648 2,598 2,616 3,700
2021/05/07 2,639 2,648 2,631 2,648 2,400
2021/05/06 2,600 2,638 2,600 2,631 4,200
2021/04/30 2,590 2,634 2,571 2,600 10,800
2021/04/28 2,569 2,574 2,540 2,551 5,900
2021/04/27 2,585 2,629 2,517 2,531 16,600
2021/04/26 2,505 2,505 2,400 2,505 10,600
2021/04/23 2,456 2,461 2,430 2,461 1,900
2021/04/22 2,448 2,448 2,447 2,447 300
2021/04/21 2,417 2,459 2,400 2,430 6,900
2021/04/20 2,461 2,463 2,425 2,462 3,300
2021/04/19 2,487 2,487 2,460 2,461 3,100
2021/04/16 2,509 2,509 2,471 2,473 2,500
2021/04/15 2,451 2,498 2,451 2,471 1,300
2021/04/14 2,467 2,484 2,428 2,470 1,600
2021/04/13 2,464 2,471 2,410 2,467 4,000
2021/04/12 2,500 2,500 2,461 2,467 1,300
2021/04/09 2,470 2,500 2,460 2,500 3,500
2021/04/08 2,479 2,488 2,477 2,478 3,900
2021/04/07 2,456 2,488 2,456 2,479 700
2021/04/06 2,540 2,540 2,486 2,489 900
2021/04/05 2,470 2,540 2,470 2,540 2,700
2021/04/02 2,495 2,529 2,458 2,501 3,000
2021/04/01 2,499 2,540 2,482 2,491 6,300
2021/03/31 2,441 2,486 2,441 2,485 3,400
2021/03/30 2,485 2,491 2,411 2,485 6,100
2021/03/29 2,498 2,516 2,460 2,516 11,500
2021/03/26 2,340 2,500 2,340 2,466 36,600
2021/03/25 2,334 2,415 2,334 2,390 16,500
2021/03/24 2,340 2,381 2,297 2,334 7,000
2021/03/23 2,397 2,429 2,360 2,371 4,000
2021/03/22 2,338 2,500 2,338 2,397 9,600
2021/03/19 2,310 2,333 2,288 2,321 3,300
2021/03/18 2,290 2,322 2,275 2,313 5,400
2021/03/17 2,255 2,292 2,255 2,282 2,500
2021/03/16 2,268 2,281 2,252 2,252 6,400
2021/03/15 2,271 2,275 2,250 2,270 6,300
2021/03/12 2,233 2,253 2,233 2,252 2,400
2021/03/11 2,233 2,233 2,222 2,227 4,000
2021/03/10 2,224 2,260 2,224 2,224 5,100
2021/03/09 2,210 2,244 2,210 2,223 2,700
2021/03/08 2,224 2,227 2,206 2,207 2,200
2021/03/05 2,216 2,217 2,202 2,202 2,800
2021/03/04 2,240 2,240 2,214 2,216 6,100
2021/03/03 2,232 2,259 2,232 2,240 3,000
2021/03/02 2,250 2,263 2,225 2,230 7,200
2021/03/01 2,226 2,238 2,226 2,228 5,400
2021/02/26 2,242 2,250 2,220 2,226 3,400
2021/02/25 2,268 2,268 2,239 2,251 3,700
2021/02/24 2,262 2,290 2,231 2,234 3,800
2021/02/22 2,266 2,268 2,223 2,261 3,700
2021/02/19 2,250 2,255 2,220 2,221 3,900
2021/02/18 2,287 2,287 2,250 2,250 1,800
2021/02/17 2,251 2,320 2,251 2,287 4,600
2021/02/16 2,289 2,289 2,252 2,257 4,000
2021/02/15 2,302 2,320 2,270 2,292 2,800
2021/02/12 2,300 2,302 2,286 2,302 1,400
2021/02/10 2,334 2,334 2,280 2,300 2,600
2021/02/09 2,367 2,367 2,277 2,295 3,700
2021/02/08 2,317 2,379 2,295 2,340 7,300
2021/02/05 2,325 2,325 2,291 2,320 1,700
2021/02/04 2,344 2,366 2,310 2,325 7,400
2021/02/03 2,248 2,400 2,248 2,303 14,200
2021/02/02 2,299 2,307 2,249 2,298 5,600
2021/02/01 2,307 2,312 2,242 2,280 6,800
2021/01/29 2,210 2,395 2,210 2,342 44,100
2021/01/28 2,120 2,248 2,120 2,200 23,300
2021/01/27 2,124 2,156 2,120 2,120 5,900
2021/01/26 2,113 2,133 2,099 2,099 4,000
2021/01/25 2,070 2,111 2,070 2,101 4,700
2021/01/22 2,058 2,075 2,058 2,066 2,600
2021/01/21 2,079 2,090 2,060 2,061 2,700
2021/01/20 2,081 2,089 2,078 2,079 1,600
2021/01/19 2,078 2,106 2,078 2,081 600
2021/01/18 2,083 2,090 2,075 2,078 1,800
2021/01/15 2,119 2,119 2,076 2,090 1,100
2021/01/14 2,066 2,109 2,065 2,070 2,200
2021/01/13 2,090 2,090 2,020 2,065 9,000
2021/01/12 2,105 2,120 2,091 2,091 3,200
2021/01/08 2,073 2,098 2,073 2,091 2,800
2021/01/07 2,085 2,110 2,076 2,076 2,800
2021/01/06 2,078 2,095 2,072 2,075 2,400
2021/01/05 2,181 2,181 2,056 2,072 6,300
2021/01/04 2,140 2,190 2,117 2,160 5,700

このページの先頭へ