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
2006/12/29 2,840 2,885 2,830 2,870 22,100
2006/12/28 2,870 2,875 2,845 2,860 58,600
2006/12/27 2,865 2,880 2,850 2,860 98,700
2006/12/26 2,835 2,875 2,815 2,875 80,700
2006/12/25 2,885 2,900 2,860 2,885 77,800
2006/12/22 2,945 2,945 2,875 2,905 116,600
2006/12/21 2,945 2,955 2,910 2,950 108,400
2006/12/20 2,950 3,000 2,940 2,980 184,600
2006/12/19 2,940 2,955 2,915 2,920 118,600
2006/12/18 2,930 2,980 2,895 2,975 285,600
2006/12/15 2,850 2,945 2,840 2,885 382,600
2006/12/14 2,750 2,830 2,745 2,810 209,500
2006/12/13 2,710 2,735 2,690 2,735 141,200
2006/12/12 2,710 2,750 2,710 2,745 174,100
2006/12/11 2,700 2,720 2,680 2,710 113,700
2006/12/08 2,785 2,785 2,665 2,680 303,900
2006/12/07 2,790 2,825 2,775 2,820 154,700
2006/12/06 2,755 2,785 2,735 2,775 109,100
2006/12/05 2,750 2,760 2,705 2,745 100,500
2006/12/04 2,705 2,760 2,705 2,750 81,000
2006/12/01 2,755 2,785 2,735 2,745 130,500
2006/11/30 2,790 2,790 2,770 2,785 74,000
2006/11/29 2,785 2,790 2,760 2,785 72,800
2006/11/28 2,750 2,790 2,740 2,785 97,000
2006/11/27 2,755 2,765 2,660 2,760 93,500
2006/11/24 2,760 2,785 2,755 2,765 180,100
2006/11/22 2,690 2,760 2,675 2,755 201,800
2006/11/21 2,600 2,665 2,580 2,650 138,900
2006/11/20 2,700 2,705 2,580 2,595 171,200
2006/11/17 2,745 2,745 2,700 2,700 74,000
2006/11/16 2,755 2,765 2,750 2,750 29,400
2006/11/15 2,765 2,790 2,740 2,780 111,000
2006/11/14 2,695 2,755 2,695 2,750 96,400
2006/11/13 2,685 2,690 2,630 2,685 120,900
2006/11/10 2,755 2,755 2,680 2,705 162,000
2006/11/09 2,760 2,760 2,720 2,740 73,600
2006/11/08 2,765 2,785 2,740 2,750 77,800
2006/11/07 2,790 2,810 2,780 2,795 148,300
2006/11/06 2,735 2,780 2,700 2,775 149,200
2006/11/02 2,685 2,780 2,660 2,750 267,400
2006/11/01 2,670 2,690 2,635 2,645 148,600
2006/10/31 2,625 2,700 2,625 2,690 175,900
2006/10/30 2,635 2,640 2,570 2,595 194,200
2006/10/27 2,675 2,720 2,615 2,715 224,800
2006/10/26 2,710 2,740 2,660 2,720 201,600
2006/10/25 2,750 2,770 2,675 2,740 294,200
2006/10/24 2,775 2,795 2,735 2,770 373,800
2006/10/23 2,665 2,755 2,640 2,755 531,000
2006/10/20 2,785 2,830 2,765 2,805 157,400
2006/10/19 2,765 2,795 2,735 2,785 143,700
2006/10/18 2,705 2,740 2,665 2,740 150,700
2006/10/17 2,750 2,760 2,720 2,725 96,700
2006/10/16 2,800 2,800 2,770 2,790 119,400
2006/10/13 2,825 2,830 2,750 2,795 161,400
2006/10/12 2,785 2,820 2,750 2,820 142,200
2006/10/11 2,785 2,800 2,730 2,780 217,600
2006/10/10 2,785 2,800 2,745 2,765 145,700
2006/10/06 2,780 2,790 2,750 2,785 88,600
2006/10/05 2,800 2,820 2,765 2,795 250,300
2006/10/04 2,840 2,875 2,800 2,800 155,600
2006/10/03 2,880 2,880 2,805 2,825 215,900
2006/10/02 2,865 2,890 2,835 2,880 251,200
2006/09/29 2,820 2,860 2,810 2,830 240,700
2006/09/28 2,780 2,800 2,765 2,800 229,100
2006/09/27 2,755 2,775 2,745 2,765 153,500
2006/09/26 2,735 2,780 2,720 2,740 155,100
2006/09/25 2,745 2,745 2,675 2,735 252,100
2006/09/22 2,735 2,780 2,715 2,755 339,200
2006/09/21 2,695 2,770 2,695 2,730 555,800
2006/09/20 2,640 2,690 2,610 2,665 619,300
2006/09/19 2,590 2,610 2,550 2,600 246,200
2006/09/15 2,520 2,590 2,500 2,590 329,400
2006/09/14 2,470 2,470 2,440 2,455 96,500
2006/09/13 2,460 2,475 2,435 2,445 84,200
2006/09/12 2,480 2,480 2,425 2,430 124,800
2006/09/11 2,485 2,495 2,460 2,480 122,300
2006/09/08 2,450 2,505 2,435 2,485 210,600
2006/09/07 2,510 2,510 2,470 2,470 224,300
2006/09/06 2,510 2,520 2,495 2,515 133,200
2006/09/05 2,500 2,525 2,495 2,515 95,400
2006/09/04 2,490 2,500 2,440 2,490 136,400
2006/09/01 2,435 2,480 2,430 2,450 220,000
2006/08/31 2,355 2,425 2,355 2,420 119,400
2006/08/30 2,410 2,415 2,355 2,375 75,800
2006/08/29 2,390 2,405 2,370 2,395 44,700
2006/08/28 2,420 2,440 2,355 2,365 58,000
2006/08/25 2,440 2,475 2,420 2,420 121,400
2006/08/24 2,450 2,450 2,425 2,430 126,100
2006/08/23 2,425 2,465 2,415 2,440 136,300
2006/08/22 2,400 2,470 2,395 2,465 153,800
2006/08/21 2,420 2,455 2,375 2,385 135,800
2006/08/18 2,385 2,420 2,375 2,420 112,400
2006/08/17 2,405 2,525 2,320 2,330 283,500
2006/08/16 2,330 2,405 2,330 2,390 143,800
2006/08/15 2,260 2,345 2,250 2,325 142,800
2006/08/14 2,235 2,270 2,205 2,260 104,900
2006/08/11 2,165 2,215 2,160 2,205 136,500
2006/08/10 2,160 2,190 2,155 2,180 108,000
2006/08/09 2,170 2,180 2,125 2,155 122,800
2006/08/08 2,170 2,180 2,150 2,165 98,900
2006/08/07 2,195 2,230 2,150 2,165 211,000
2006/08/04 2,175 2,200 2,120 2,155 146,100
2006/08/03 2,250 2,270 2,195 2,210 167,500
2006/08/02 2,250 2,280 2,240 2,265 108,800
2006/08/01 2,275 2,300 2,250 2,270 123,700
2006/07/31 2,240 2,295 2,240 2,285 117,800
2006/07/28 2,235 2,275 2,225 2,260 191,200
2006/07/27 2,180 2,240 2,160 2,235 337,700
2006/07/26 2,040 2,060 2,015 2,015 81,300
2006/07/25 2,060 2,110 2,045 2,055 91,900
2006/07/24 2,040 2,100 2,000 2,030 115,700
2006/07/21 2,050 2,065 2,030 2,035 66,300
2006/07/20 2,070 2,125 2,040 2,065 212,400
2006/07/19 2,020 2,080 1,973 1,999 245,000
2006/07/18 2,100 2,155 2,005 2,020 148,500
2006/07/14 2,105 2,130 2,075 2,090 112,100
2006/07/13 2,180 2,180 2,125 2,145 151,100
2006/07/12 2,235 2,240 2,175 2,195 51,200
2006/07/11 2,250 2,260 2,210 2,230 115,400
2006/07/10 2,245 2,265 2,200 2,245 104,100
2006/07/07 2,275 2,275 2,240 2,245 104,500
2006/07/06 2,270 2,270 2,235 2,250 141,800
2006/07/05 2,260 2,265 2,250 2,255 79,600
2006/07/04 2,260 2,260 2,245 2,260 52,200
2006/07/03 2,265 2,270 2,235 2,245 144,200
2006/06/30 2,275 2,310 2,240 2,265 255,000
2006/06/29 2,300 2,350 2,265 2,315 263,300
2006/06/28 2,210 2,235 2,175 2,185 91,900
2006/06/27 2,205 2,265 2,200 2,240 157,000
2006/06/26 2,135 2,220 2,135 2,180 133,700
2006/06/23 2,150 2,170 2,125 2,140 100,500
2006/06/22 2,245 2,250 2,180 2,200 182,500
2006/06/21 2,230 2,230 2,165 2,175 222,100
2006/06/20 2,165 2,165 2,140 2,155 142,400
2006/06/19 2,150 2,165 2,140 2,155 152,300
2006/06/16 2,160 2,175 2,145 2,150 104,900
2006/06/15 2,110 2,115 2,065 2,100 126,200
2006/06/14 1,990 2,115 1,990 2,095 254,000
2006/06/13 2,140 2,170 2,100 2,100 101,600
2006/06/12 2,150 2,160 2,080 2,135 119,200
2006/06/09 2,100 2,125 2,050 2,120 174,500
2006/06/08 2,225 2,240 2,105 2,130 302,100
2006/06/07 2,300 2,300 2,240 2,265 209,400
2006/06/06 2,310 2,330 2,270 2,305 149,600
2006/06/05 2,305 2,340 2,280 2,310 124,500
2006/06/02 2,325 2,325 2,215 2,320 162,300
2006/06/01 2,370 2,370 2,310 2,320 100,700
2006/05/31 2,315 2,350 2,275 2,315 111,600
2006/05/30 2,345 2,375 2,315 2,325 131,000
2006/05/29 2,395 2,415 2,345 2,365 75,700
2006/05/26 2,350 2,370 2,340 2,370 85,800
2006/05/25 2,345 2,375 2,315 2,335 104,100
2006/05/24 2,310 2,355 2,300 2,340 125,800
2006/05/23 2,345 2,365 2,300 2,300 214,500
2006/05/22 2,380 2,480 2,380 2,385 135,800
2006/05/19 2,305 2,325 2,255 2,315 223,200
2006/05/18 2,325 2,380 2,280 2,340 245,300
2006/05/17 2,415 2,435 2,320 2,395 267,200
2006/05/16 2,460 2,490 2,390 2,410 308,200
2006/05/15 2,500 2,500 2,445 2,485 268,400
2006/05/12 2,490 2,540 2,465 2,500 275,600
2006/05/11 2,545 2,565 2,500 2,500 165,600
2006/05/10 2,535 2,560 2,500 2,500 130,800
2006/05/09 2,620 2,620 2,530 2,530 133,900
2006/05/08 2,570 2,620 2,510 2,620 161,200
2006/05/02 2,495 2,585 2,495 2,570 176,900
2006/05/01 2,525 2,540 2,470 2,470 153,700
2006/04/28 2,600 2,600 2,500 2,525 317,200
2006/04/27 2,655 2,690 2,610 2,615 99,200
2006/04/26 2,640 2,670 2,625 2,640 100,200
2006/04/25 2,635 2,675 2,625 2,630 80,200
2006/04/24 2,750 2,750 2,625 2,635 175,300
2006/04/21 2,730 2,760 2,715 2,750 88,400
2006/04/20 2,730 2,745 2,705 2,720 43,400
2006/04/19 2,775 2,775 2,715 2,720 53,200
2006/04/18 2,700 2,730 2,665 2,720 51,100
2006/04/17 2,775 2,780 2,695 2,705 82,500
2006/04/14 2,770 2,775 2,750 2,760 49,900
2006/04/13 2,780 2,780 2,720 2,735 80,400
2006/04/12 2,780 2,780 2,750 2,760 107,300
2006/04/11 2,765 2,795 2,745 2,775 119,000
2006/04/10 2,730 2,755 2,720 2,735 157,800
2006/04/07 2,725 2,735 2,695 2,730 107,100
2006/04/06 2,700 2,745 2,695 2,725 103,600
2006/04/05 2,730 2,755 2,680 2,680 165,900
2006/04/04 2,750 2,760 2,730 2,750 174,300
2006/04/03 2,650 2,800 2,630 2,765 369,600
2006/03/31 2,665 2,665 2,610 2,615 141,900
2006/03/30 2,690 2,700 2,605 2,610 231,600
2006/03/29 2,610 2,695 2,605 2,655 226,300
2006/03/28 2,600 2,620 2,510 2,575 162,300
2006/03/28 1 -> 2.00 分割
2006/03/27 5,260 5,290 5,240 5,280 101,400
2006/03/24 5,210 5,250 5,210 5,240 154,000
2006/03/23 5,240 5,240 5,190 5,210 110,500
2006/03/22 5,260 5,290 5,250 5,270 108,900
2006/03/20 5,200 5,280 5,190 5,250 94,200
2006/03/17 5,150 5,180 5,130 5,150 84,500
2006/03/16 5,250 5,280 5,130 5,130 70,400
2006/03/15 5,260 5,270 5,220 5,240 64,000
2006/03/14 5,280 5,350 5,210 5,270 89,900
2006/03/13 5,170 5,240 5,170 5,200 92,300
2006/03/10 5,150 5,210 5,140 5,170 114,800
2006/03/09 5,050 5,160 5,030 5,150 53,500
2006/03/08 5,050 5,080 5,020 5,050 54,900
2006/03/07 5,050 5,120 5,030 5,050 84,400
2006/03/06 5,000 5,080 4,980 5,080 113,100
2006/03/03 4,860 5,050 4,840 4,850 109,000
2006/03/02 4,950 4,970 4,850 4,850 60,600
2006/03/01 5,020 5,030 4,940 4,940 85,900
2006/02/28 5,000 5,030 4,980 5,000 177,300
2006/02/27 5,000 5,100 4,950 4,950 119,000
2006/02/24 5,170 5,210 4,930 5,000 223,800
2006/02/23 5,030 5,240 5,020 5,180 114,300
2006/02/22 5,100 5,180 5,060 5,130 76,800
2006/02/21 5,050 5,170 5,020 5,160 88,400
2006/02/20 4,890 5,200 4,830 5,050 192,100
2006/02/17 4,920 4,950 4,780 4,860 244,700
2006/02/16 5,180 5,290 5,100 5,120 124,800
2006/02/15 5,260 5,410 5,170 5,220 143,800
2006/02/14 5,500 5,500 4,850 5,210 226,700
2006/02/13 5,830 5,830 5,540 5,550 106,800
2006/02/10 5,750 5,840 5,720 5,820 119,700
2006/02/09 5,710 5,740 5,640 5,700 127,700
2006/02/08 5,660 5,660 5,510 5,510 90,800
2006/02/07 5,780 5,780 5,620 5,660 114,400
2006/02/06 5,770 5,770 5,650 5,760 108,200
2006/02/03 5,730 5,760 5,660 5,660 84,100
2006/02/02 5,800 5,810 5,720 5,720 110,500
2006/02/01 5,900 5,900 5,760 5,790 147,300
2006/01/31 5,740 5,910 5,730 5,850 130,300
2006/01/30 6,050 6,080 5,710 5,720 334,600
2006/01/27 6,000 6,580 5,850 5,940 291,600
2006/01/26 6,000 6,080 5,940 5,970 68,100
2006/01/25 6,180 6,180 6,080 6,140 75,400
2006/01/24 5,980 6,200 5,940 6,080 139,200
2006/01/23 5,900 5,990 5,850 5,930 106,500
2006/01/20 5,990 6,050 5,970 5,990 74,000
2006/01/19 5,840 6,020 5,800 5,950 108,900
2006/01/18 5,820 6,080 5,800 6,080 101,300
2006/01/17 5,860 6,060 5,850 5,930 56,300
2006/01/16 5,950 6,000 5,860 5,980 57,300
2006/01/13 5,980 6,100 5,810 5,960 33,800
2006/01/12 6,080 6,100 6,020 6,080 104,600
2006/01/11 5,970 6,060 5,970 6,060 77,600
2006/01/10 6,010 6,030 5,960 5,970 69,700
2006/01/06 6,100 6,100 5,960 5,990 112,200
2006/01/05 6,080 6,150 6,020 6,110 98,500
2006/01/04 5,990 6,070 5,980 6,030 44,900

このページの先頭へ