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

エフ・シー・シー(7296)の株価時系列情報

エフ・シー・シー(7296)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 2,225 2,231 2,184 2,195 98,800
2024/03/27 2,256 2,277 2,241 2,261 184,600
2024/03/26 2,236 2,243 2,215 2,225 139,700
2024/03/25 2,231 2,255 2,230 2,237 137,400
2024/03/22 2,230 2,248 2,227 2,245 109,100
2024/03/21 2,214 2,229 2,200 2,218 160,500
2024/03/19 2,152 2,198 2,152 2,189 88,800
2024/03/18 2,160 2,177 2,155 2,155 85,600
2024/03/15 2,114 2,143 2,110 2,133 105,300
2024/03/14 2,089 2,125 2,081 2,125 148,200
2024/03/13 2,100 2,117 2,060 2,077 77,800
2024/03/12 2,060 2,086 2,056 2,084 84,400
2024/03/11 2,095 2,105 2,055 2,081 104,000
2024/03/08 2,091 2,134 2,080 2,122 115,700
2024/03/07 2,160 2,162 2,110 2,115 99,300
2024/03/06 2,105 2,153 2,105 2,137 121,800
2024/03/05 2,116 2,116 2,085 2,103 87,800
2024/03/04 2,109 2,113 2,085 2,106 104,700
2024/03/01 2,126 2,132 2,108 2,119 106,100
2024/02/29 2,109 2,131 2,084 2,117 153,300
2024/02/28 2,120 2,138 2,103 2,110 112,400
2024/02/27 2,120 2,145 2,114 2,126 78,900
2024/02/26 2,130 2,136 2,113 2,123 84,700
2024/02/22 2,119 2,141 2,119 2,131 70,900
2024/02/21 2,130 2,145 2,108 2,119 116,100
2024/02/20 2,100 2,131 2,094 2,116 133,800
2024/02/19 2,080 2,100 2,076 2,100 72,300
2024/02/16 2,087 2,098 2,069 2,086 78,900
2024/02/15 2,111 2,111 2,040 2,063 129,900
2024/02/14 2,094 2,105 2,069 2,092 119,100
2024/02/13 2,055 2,098 2,043 2,098 158,900
2024/02/09 2,060 2,064 2,037 2,040 138,000
2024/02/08 2,091 2,091 2,063 2,081 96,700
2024/02/07 2,079 2,117 2,079 2,090 217,000
2024/02/06 2,151 2,152 2,052 2,077 463,600
2024/02/05 2,094 2,193 2,052 2,180 942,100
2024/02/02 1,957 1,984 1,941 1,979 312,100
2024/02/01 1,925 1,957 1,920 1,948 157,800
2024/01/31 1,920 1,932 1,913 1,931 115,800
2024/01/30 1,930 1,930 1,915 1,920 112,700
2024/01/29 1,910 1,941 1,910 1,935 91,300
2024/01/26 1,927 1,927 1,899 1,902 147,500
2024/01/25 1,928 1,934 1,920 1,928 107,400
2024/01/24 1,941 1,947 1,924 1,929 191,700
2024/01/23 1,942 1,961 1,935 1,942 167,500
2024/01/22 1,905 1,946 1,905 1,944 181,200
2024/01/19 1,895 1,895 1,877 1,887 107,900
2024/01/18 1,860 1,893 1,860 1,880 88,200
2024/01/17 1,871 1,894 1,861 1,861 137,000
2024/01/16 1,863 1,870 1,855 1,862 91,000
2024/01/15 1,850 1,869 1,848 1,862 91,100
2024/01/12 1,853 1,862 1,835 1,840 115,100
2024/01/11 1,859 1,875 1,850 1,850 109,700
2024/01/10 1,823 1,844 1,821 1,840 130,100
2024/01/09 1,824 1,837 1,810 1,819 109,300
2024/01/05 1,802 1,809 1,791 1,806 165,700
2024/01/04 1,745 1,792 1,733 1,792 139,500
2023/12/29 1,747 1,750 1,730 1,740 102,000
2023/12/28 1,718 1,737 1,715 1,736 109,800
2023/12/27 1,714 1,722 1,708 1,712 116,000
2023/12/26 1,715 1,723 1,707 1,712 123,700
2023/12/25 1,728 1,734 1,716 1,716 80,900
2023/12/22 1,716 1,730 1,713 1,726 87,800
2023/12/21 1,716 1,721 1,710 1,713 132,400
2023/12/20 1,712 1,737 1,712 1,730 150,600
2023/12/19 1,729 1,729 1,697 1,710 173,400
2023/12/18 1,720 1,731 1,696 1,722 177,400
2023/12/15 1,743 1,750 1,727 1,742 353,600
2023/12/14 1,756 1,765 1,730 1,733 175,700
2023/12/13 1,780 1,784 1,759 1,771 174,200
2023/12/12 1,780 1,787 1,774 1,778 90,100
2023/12/11 1,763 1,772 1,748 1,772 147,600
2023/12/08 1,774 1,779 1,730 1,737 240,200
2023/12/07 1,794 1,803 1,771 1,783 131,800
2023/12/06 1,792 1,808 1,792 1,803 221,500
2023/12/05 1,800 1,808 1,792 1,794 94,200
2023/12/04 1,821 1,821 1,792 1,801 100,700
2023/12/01 1,830 1,842 1,830 1,836 125,200
2023/11/30 1,827 1,836 1,814 1,828 179,500
2023/11/29 1,841 1,846 1,827 1,829 128,500
2023/11/28 1,844 1,849 1,831 1,846 88,400
2023/11/27 1,849 1,855 1,831 1,835 164,300
2023/11/24 1,840 1,850 1,835 1,849 144,600
2023/11/22 1,800 1,833 1,795 1,827 242,100
2023/11/21 1,780 1,814 1,768 1,806 260,800
2023/11/20 1,831 1,850 1,792 1,792 217,900
2023/11/17 1,803 1,832 1,796 1,831 95,100
2023/11/16 1,811 1,823 1,801 1,806 125,100
2023/11/15 1,820 1,825 1,803 1,809 77,300
2023/11/14 1,825 1,825 1,801 1,806 74,400
2023/11/13 1,820 1,826 1,798 1,802 84,000
2023/11/10 1,785 1,820 1,776 1,815 195,800
2023/11/09 1,796 1,814 1,794 1,809 112,900
2023/11/08 1,842 1,847 1,779 1,795 136,300
2023/11/07 1,868 1,885 1,841 1,841 168,800
2023/11/06 1,900 1,922 1,870 1,876 447,800
2023/11/02 1,850 1,853 1,797 1,808 317,800
2023/11/01 1,814 1,818 1,799 1,810 217,200
2023/10/31 1,798 1,798 1,748 1,780 192,100
2023/10/30 1,800 1,807 1,753 1,774 256,200
2023/10/27 1,801 1,833 1,800 1,823 233,800
2023/10/26 1,766 1,783 1,764 1,780 218,300
2023/10/25 1,767 1,777 1,756 1,761 195,400
2023/10/24 1,755 1,759 1,709 1,750 152,400
2023/10/23 1,768 1,785 1,751 1,751 90,100
2023/10/20 1,766 1,782 1,753 1,768 97,100
2023/10/19 1,780 1,787 1,763 1,770 55,000
2023/10/18 1,793 1,804 1,777 1,802 141,800
2023/10/17 1,798 1,801 1,761 1,775 114,600
2023/10/16 1,805 1,808 1,767 1,775 172,200
2023/10/13 1,817 1,839 1,812 1,819 260,500
2023/10/12 1,834 1,845 1,820 1,833 112,400
2023/10/11 1,843 1,843 1,822 1,825 132,000
2023/10/10 1,818 1,844 1,807 1,838 241,100
2023/10/06 1,772 1,799 1,764 1,784 233,700
2023/10/05 1,774 1,782 1,742 1,779 273,100
2023/10/04 1,779 1,779 1,720 1,720 294,000
2023/10/03 1,898 1,898 1,816 1,816 246,700
2023/10/02 1,919 1,931 1,882 1,886 203,300
2023/09/29 1,951 1,951 1,870 1,881 282,300
2023/09/28 1,955 1,967 1,938 1,953 199,400
2023/09/27 1,967 1,987 1,947 1,987 293,500
2023/09/26 1,988 1,995 1,966 1,981 182,000
2023/09/25 1,977 1,991 1,958 1,986 196,800
2023/09/22 1,949 1,955 1,925 1,940 289,200
2023/09/21 1,982 1,994 1,962 1,971 260,600
2023/09/20 2,000 2,009 1,957 1,958 361,900
2023/09/19 1,948 1,978 1,941 1,978 271,800
2023/09/15 1,965 1,980 1,931 1,937 454,300
2023/09/14 1,972 1,973 1,926 1,945 321,300
2023/09/13 1,983 1,988 1,954 1,964 137,800
2023/09/12 1,960 1,975 1,953 1,968 90,200
2023/09/11 1,970 1,975 1,946 1,952 102,500
2023/09/08 1,940 1,960 1,940 1,954 197,700
2023/09/07 1,982 1,997 1,965 1,965 145,000
2023/09/06 1,955 1,983 1,953 1,975 127,900
2023/09/05 1,969 1,969 1,932 1,946 198,500
2023/09/04 1,920 1,958 1,919 1,958 160,500
2023/09/01 1,923 1,923 1,901 1,917 132,100
2023/08/31 1,900 1,929 1,898 1,923 224,800
2023/08/30 1,877 1,905 1,866 1,903 183,600
2023/08/29 1,891 1,891 1,871 1,877 93,400
2023/08/28 1,884 1,888 1,872 1,885 149,100
2023/08/25 1,874 1,876 1,858 1,866 146,400
2023/08/24 1,902 1,903 1,879 1,879 155,100
2023/08/23 1,883 1,903 1,868 1,898 135,200
2023/08/22 1,884 1,914 1,880 1,909 81,300
2023/08/21 1,883 1,892 1,874 1,874 64,000
2023/08/18 1,900 1,903 1,868 1,877 64,100
2023/08/17 1,911 1,918 1,888 1,912 126,100
2023/08/16 1,916 1,926 1,909 1,911 68,100
2023/08/15 1,929 1,938 1,918 1,928 104,900
2023/08/14 1,923 1,953 1,898 1,909 157,100
2023/08/10 1,876 1,911 1,872 1,911 134,300
2023/08/09 1,900 1,900 1,858 1,860 112,500
2023/08/08 1,913 1,916 1,895 1,905 150,400
2023/08/07 1,873 1,922 1,825 1,909 469,200
2023/08/04 1,824 1,839 1,807 1,833 113,800
2023/08/03 1,845 1,845 1,818 1,828 137,500
2023/08/02 1,863 1,883 1,848 1,856 106,300
2023/08/01 1,862 1,874 1,851 1,874 96,800
2023/07/31 1,872 1,872 1,847 1,862 105,000
2023/07/28 1,823 1,857 1,810 1,832 199,900
2023/07/27 1,816 1,826 1,797 1,823 185,700
2023/07/26 1,850 1,850 1,815 1,819 170,900
2023/07/25 1,866 1,873 1,853 1,860 114,400
2023/07/24 1,860 1,876 1,858 1,866 108,000
2023/07/21 1,847 1,856 1,837 1,850 105,400
2023/07/20 1,858 1,871 1,843 1,845 119,800
2023/07/19 1,839 1,858 1,836 1,858 184,700
2023/07/18 1,756 1,817 1,756 1,817 213,300
2023/07/14 1,815 1,824 1,756 1,780 281,300
2023/07/13 1,838 1,840 1,807 1,819 161,200
2023/07/12 1,871 1,876 1,839 1,847 110,800
2023/07/11 1,896 1,898 1,862 1,869 142,000
2023/07/10 1,915 1,916 1,871 1,885 191,700
2023/07/07 1,909 1,914 1,876 1,890 136,400
2023/07/06 1,918 1,942 1,907 1,920 143,500
2023/07/05 1,916 1,921 1,893 1,919 157,900
2023/07/04 1,914 1,935 1,898 1,924 236,000
2023/07/03 1,885 1,897 1,879 1,881 115,100
2023/06/30 1,865 1,872 1,855 1,871 151,300
2023/06/29 1,880 1,892 1,864 1,873 99,200
2023/06/28 1,859 1,875 1,856 1,872 124,700
2023/06/27 1,850 1,853 1,832 1,838 124,400
2023/06/26 1,839 1,851 1,819 1,837 95,800
2023/06/23 1,846 1,853 1,818 1,836 136,100
2023/06/22 1,850 1,854 1,834 1,839 137,500
2023/06/21 1,790 1,846 1,788 1,845 251,500
2023/06/20 1,786 1,788 1,772 1,782 86,300
2023/06/19 1,813 1,816 1,786 1,792 97,700
2023/06/16 1,810 1,810 1,790 1,801 183,400
2023/06/15 1,835 1,837 1,817 1,823 159,800
2023/06/14 1,829 1,832 1,821 1,826 145,000
2023/06/13 1,781 1,818 1,781 1,809 191,600
2023/06/12 1,765 1,792 1,760 1,777 157,600
2023/06/09 1,755 1,760 1,736 1,755 141,200
2023/06/08 1,742 1,759 1,728 1,733 177,200
2023/06/07 1,736 1,758 1,724 1,725 179,800
2023/06/06 1,711 1,732 1,705 1,725 216,100

このページの先頭へ