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
2007/12/28 1,999 1,999 1,979 1,993 42,000
2007/12/27 2,015 2,015 1,973 2,000 152,000
2007/12/26 2,000 2,035 2,000 2,010 68,800
2007/12/25 2,000 2,010 1,975 1,993 73,200
2007/12/21 1,973 1,986 1,955 1,984 159,300
2007/12/20 2,035 2,050 1,972 1,972 191,000
2007/12/19 2,055 2,060 2,035 2,035 130,700
2007/12/18 1,970 2,045 1,970 2,040 111,900
2007/12/17 2,050 2,070 2,025 2,025 51,100
2007/12/14 2,115 2,115 2,065 2,075 177,400
2007/12/13 2,130 2,130 2,080 2,080 89,000
2007/12/12 2,100 2,120 2,065 2,120 77,300
2007/12/11 2,150 2,150 2,105 2,125 115,400
2007/12/10 2,120 2,135 2,065 2,095 74,900
2007/12/07 2,115 2,145 2,080 2,115 117,600
2007/12/06 2,095 2,100 2,070 2,100 104,500
2007/12/05 2,020 2,095 2,005 2,085 84,000
2007/12/04 2,060 2,085 2,045 2,045 93,000
2007/12/03 2,075 2,100 2,045 2,055 79,800
2007/11/30 2,025 2,095 2,010 2,040 285,800
2007/11/29 1,991 2,030 1,991 2,005 125,200
2007/11/28 1,970 1,985 1,951 1,966 287,600
2007/11/27 1,977 2,000 1,939 1,962 547,600
2007/11/26 1,990 2,035 1,982 2,025 163,100
2007/11/22 2,030 2,055 1,995 2,020 246,500
2007/11/21 2,140 2,150 2,095 2,110 195,000
2007/11/20 2,120 2,120 2,025 2,110 289,600
2007/11/19 2,155 2,160 2,115 2,120 69,900
2007/11/16 2,135 2,150 2,115 2,135 144,400
2007/11/15 2,175 2,195 2,165 2,190 152,600
2007/11/14 2,140 2,175 2,140 2,175 179,300
2007/11/13 2,065 2,135 2,055 2,100 225,100
2007/11/12 2,170 2,170 2,080 2,105 278,500
2007/11/09 2,170 2,215 2,150 2,175 216,800
2007/11/08 2,135 2,145 2,075 2,130 238,900
2007/11/07 2,190 2,220 2,170 2,175 194,600
2007/11/06 2,170 2,215 2,155 2,210 205,900
2007/11/05 2,160 2,205 2,135 2,165 220,900
2007/11/02 2,120 2,180 2,115 2,155 201,900
2007/11/01 2,175 2,225 2,155 2,195 158,000
2007/10/31 2,085 2,150 2,055 2,150 278,200
2007/10/30 1,991 2,070 1,991 2,070 342,400
2007/10/29 1,970 2,040 1,961 2,010 279,000
2007/10/26 1,930 1,980 1,900 1,958 290,900
2007/10/25 1,960 1,990 1,952 1,960 208,500
2007/10/24 1,994 2,030 1,972 1,986 253,200
2007/10/23 1,960 2,020 1,960 2,010 301,800
2007/10/22 1,998 2,015 1,960 2,000 237,700
2007/10/19 2,000 2,015 1,995 2,005 295,000
2007/10/18 2,025 2,055 1,995 2,035 295,300
2007/10/17 1,950 2,015 1,913 1,924 327,700
2007/10/16 1,996 2,015 1,935 1,938 288,200
2007/10/15 2,050 2,065 2,010 2,040 119,100
2007/10/12 2,050 2,070 2,035 2,045 151,200
2007/10/11 2,070 2,105 2,055 2,100 118,600
2007/10/10 2,135 2,135 2,105 2,110 135,300
2007/10/09 2,105 2,130 2,090 2,100 148,100
2007/10/05 2,010 2,075 2,010 2,050 153,000
2007/10/04 2,090 2,105 2,040 2,060 116,200
2007/10/03 2,125 2,130 2,045 2,085 255,800
2007/10/02 2,145 2,155 2,120 2,135 114,000
2007/10/01 2,080 2,105 2,060 2,105 63,000
2007/09/28 2,080 2,080 2,040 2,070 86,900
2007/09/27 2,010 2,060 2,005 2,055 98,400
2007/09/26 1,990 2,005 1,973 2,000 139,000
2007/09/25 1,950 1,999 1,950 1,989 136,600
2007/09/21 1,969 1,970 1,907 1,941 242,400
2007/09/20 2,015 2,015 1,958 1,980 148,900
2007/09/19 1,953 1,996 1,951 1,990 134,900
2007/09/18 1,967 1,982 1,921 1,926 189,300
2007/09/14 2,005 2,010 1,952 1,975 246,700
2007/09/13 1,980 2,030 1,980 2,015 254,500
2007/09/12 1,982 2,000 1,953 1,977 322,800
2007/09/11 1,938 1,974 1,912 1,952 186,000
2007/09/10 1,974 1,974 1,926 1,937 186,400
2007/09/07 1,945 1,978 1,930 1,975 205,200
2007/09/06 1,953 1,977 1,901 1,930 199,100
2007/09/05 1,984 1,990 1,949 1,953 353,000
2007/09/04 1,948 1,967 1,935 1,954 223,900
2007/09/03 1,919 1,941 1,892 1,918 200,900
2007/08/31 1,861 1,886 1,842 1,881 450,800
2007/08/30 1,851 1,881 1,846 1,860 82,000
2007/08/29 1,803 1,852 1,798 1,843 154,900
2007/08/28 1,941 1,950 1,910 1,923 118,600
2007/08/27 1,903 1,950 1,903 1,940 194,600
2007/08/24 1,927 1,927 1,880 1,897 239,600
2007/08/23 1,916 1,935 1,883 1,926 316,700
2007/08/22 1,915 1,937 1,870 1,902 333,900
2007/08/21 1,870 1,975 1,843 1,925 389,800
2007/08/20 1,910 1,935 1,848 1,857 348,400
2007/08/17 1,915 1,960 1,845 1,881 572,100
2007/08/16 1,936 1,950 1,842 1,920 547,500
2007/08/15 2,010 2,020 1,951 1,996 681,500
2007/08/14 2,030 2,030 2,000 2,005 226,200
2007/08/13 2,165 2,210 2,015 2,030 913,600
2007/08/10 2,170 2,345 2,135 2,205 727,300
2007/08/09 2,095 2,370 2,095 2,225 1,174,200
2007/08/08 2,010 2,040 2,010 2,025 241,200
2007/08/07 2,040 2,050 2,000 2,005 192,800
2007/08/06 2,040 2,040 2,005 2,035 217,500
2007/08/03 2,070 2,070 2,020 2,035 286,800
2007/08/02 2,050 2,075 2,020 2,065 616,300
2007/08/01 2,065 2,070 2,000 2,000 366,600
2007/07/31 2,140 2,140 2,065 2,110 316,500
2007/07/30 2,100 2,100 2,040 2,040 407,200
2007/07/27 2,125 2,155 2,070 2,095 462,100
2007/07/26 2,205 2,255 2,180 2,245 623,400
2007/07/25 2,410 2,410 2,350 2,365 158,300
2007/07/24 2,375 2,420 2,375 2,405 174,900
2007/07/23 2,400 2,400 2,355 2,370 180,900
2007/07/20 2,350 2,405 2,345 2,395 229,200
2007/07/19 2,315 2,350 2,315 2,330 145,400
2007/07/18 2,340 2,345 2,300 2,310 206,400
2007/07/17 2,355 2,365 2,325 2,335 229,700
2007/07/13 2,350 2,350 2,310 2,315 169,000
2007/07/12 2,370 2,375 2,325 2,345 222,700
2007/07/11 2,380 2,380 2,325 2,330 204,000
2007/07/10 2,395 2,410 2,345 2,375 256,000
2007/07/09 2,355 2,360 2,325 2,355 217,100
2007/07/06 2,350 2,355 2,300 2,340 209,900
2007/07/05 2,395 2,395 2,335 2,345 221,200
2007/07/04 2,405 2,420 2,355 2,355 358,500
2007/07/03 2,490 2,490 2,405 2,435 364,200
2007/07/02 2,375 2,530 2,375 2,525 380,000
2007/06/29 2,515 2,545 2,500 2,535 121,000
2007/06/28 2,520 2,535 2,485 2,510 156,000
2007/06/27 2,510 2,530 2,470 2,485 108,400
2007/06/26 2,520 2,530 2,490 2,520 93,600
2007/06/25 2,530 2,545 2,490 2,490 147,800
2007/06/22 2,540 2,545 2,505 2,545 110,400
2007/06/21 2,480 2,540 2,475 2,540 143,100
2007/06/20 2,490 2,500 2,470 2,485 51,600
2007/06/19 2,465 2,495 2,450 2,485 128,800
2007/06/18 2,485 2,505 2,455 2,500 203,000
2007/06/15 2,440 2,510 2,425 2,500 306,100
2007/06/14 2,400 2,440 2,380 2,410 235,800
2007/06/13 2,320 2,330 2,300 2,330 71,400
2007/06/12 2,360 2,365 2,320 2,330 84,100
2007/06/11 2,350 2,385 2,345 2,380 129,400
2007/06/08 2,325 2,330 2,285 2,320 162,400
2007/06/07 2,320 2,335 2,300 2,335 224,900
2007/06/06 2,350 2,365 2,330 2,360 179,000
2007/06/05 2,365 2,375 2,330 2,370 162,100
2007/06/04 2,415 2,425 2,330 2,340 313,700
2007/06/01 2,325 2,385 2,325 2,370 351,400
2007/05/31 2,280 2,325 2,255 2,305 282,600
2007/05/30 2,280 2,295 2,205 2,240 276,000
2007/05/29 2,240 2,310 2,220 2,260 457,400
2007/05/28 2,150 2,260 2,130 2,200 445,200
2007/05/25 2,135 2,135 2,060 2,070 408,300
2007/05/24 2,185 2,200 2,125 2,135 344,100
2007/05/23 2,165 2,215 2,165 2,185 154,200
2007/05/22 2,205 2,220 2,120 2,170 418,300
2007/05/21 2,210 2,225 2,195 2,210 196,200
2007/05/18 2,255 2,265 2,205 2,205 160,600
2007/05/17 2,280 2,285 2,250 2,255 405,000
2007/05/16 2,255 2,280 2,225 2,245 236,600
2007/05/15 2,320 2,320 2,250 2,275 220,200
2007/05/14 2,355 2,365 2,310 2,335 239,400
2007/05/11 2,355 2,365 2,310 2,330 181,200
2007/05/10 2,400 2,405 2,345 2,350 164,600
2007/05/09 2,340 2,375 2,335 2,365 250,400
2007/05/08 2,310 2,335 2,295 2,320 228,600
2007/05/07 2,315 2,340 2,285 2,285 248,100
2007/05/02 2,360 2,365 2,300 2,310 269,500
2007/05/01 2,420 2,425 2,360 2,365 247,900
2007/04/27 2,455 2,530 2,400 2,415 311,800
2007/04/26 2,400 2,465 2,370 2,455 445,600
2007/04/25 2,580 2,625 2,560 2,560 120,700
2007/04/24 2,580 2,585 2,555 2,570 173,300
2007/04/23 2,625 2,640 2,590 2,600 133,600
2007/04/20 2,640 2,655 2,615 2,620 131,300
2007/04/19 2,690 2,690 2,625 2,650 111,000
2007/04/18 2,665 2,690 2,665 2,690 89,000
2007/04/17 2,635 2,635 2,600 2,625 125,700
2007/04/16 2,680 2,685 2,625 2,635 86,100
2007/04/13 2,710 2,715 2,620 2,645 134,900
2007/04/12 2,725 2,735 2,685 2,710 65,600
2007/04/11 2,780 2,785 2,715 2,725 70,900
2007/04/10 2,780 2,780 2,730 2,755 132,700
2007/04/09 2,745 2,790 2,715 2,780 79,600
2007/04/06 2,715 2,735 2,715 2,715 49,600
2007/04/05 2,730 2,745 2,705 2,710 82,200
2007/04/04 2,725 2,740 2,695 2,715 165,200
2007/04/03 2,680 2,705 2,670 2,695 164,900
2007/04/02 2,705 2,720 2,640 2,640 120,400
2007/03/30 2,645 2,705 2,635 2,690 229,300
2007/03/29 2,580 2,675 2,580 2,660 170,700
2007/03/28 2,715 2,735 2,645 2,660 146,300
2007/03/27 2,710 2,745 2,710 2,715 101,300
2007/03/26 2,790 2,805 2,740 2,765 113,200
2007/03/23 2,795 2,815 2,760 2,795 149,900
2007/03/22 2,835 2,840 2,795 2,800 158,000
2007/03/20 2,835 2,845 2,805 2,820 114,300
2007/03/19 2,755 2,805 2,740 2,790 132,000
2007/03/16 2,790 2,790 2,755 2,760 139,100
2007/03/15 2,740 2,770 2,740 2,765 131,400
2007/03/14 2,800 2,810 2,725 2,730 114,600
2007/03/13 2,840 2,845 2,805 2,840 106,800
2007/03/12 2,845 2,865 2,810 2,830 77,700
2007/03/09 2,830 2,870 2,795 2,810 112,000
2007/03/08 2,830 2,860 2,790 2,840 96,500
2007/03/07 2,850 2,860 2,800 2,800 77,300
2007/03/06 2,825 2,845 2,790 2,815 165,400
2007/03/05 2,840 2,865 2,805 2,865 254,300
2007/03/02 2,885 2,910 2,845 2,875 130,300
2007/03/01 2,855 2,900 2,810 2,865 269,700
2007/02/28 2,730 2,900 2,730 2,890 139,100
2007/02/27 2,990 3,010 2,950 2,970 103,300
2007/02/26 3,000 3,020 2,985 2,990 110,300
2007/02/23 2,980 3,020 2,970 3,000 69,500
2007/02/22 3,020 3,030 2,995 3,010 129,200
2007/02/21 3,050 3,080 2,985 3,010 255,400
2007/02/20 2,980 3,050 2,970 3,050 567,100
2007/02/19 2,855 2,950 2,850 2,925 158,000
2007/02/16 2,900 2,900 2,840 2,860 117,000
2007/02/15 2,900 2,925 2,890 2,900 74,300
2007/02/14 2,920 2,920 2,885 2,885 69,200
2007/02/13 2,930 2,940 2,870 2,890 63,300
2007/02/09 2,850 2,900 2,835 2,890 85,200
2007/02/08 2,870 2,890 2,845 2,850 63,500
2007/02/07 2,920 2,920 2,870 2,870 63,100
2007/02/06 2,895 2,930 2,880 2,890 102,300
2007/02/05 2,950 2,950 2,890 2,900 142,000
2007/02/02 3,010 3,010 2,940 2,940 184,800
2007/02/01 2,995 3,020 2,960 3,010 77,300
2007/01/31 3,010 3,010 2,960 2,980 102,300
2007/01/30 3,000 3,020 2,985 2,995 130,300
2007/01/29 2,935 3,040 2,900 3,020 249,100
2007/01/26 2,890 2,930 2,860 2,930 114,300
2007/01/25 2,985 2,990 2,890 2,900 194,300
2007/01/24 3,010 3,010 2,965 2,980 75,900
2007/01/23 2,995 3,020 2,975 3,010 71,700
2007/01/22 2,970 3,030 2,955 2,995 171,000
2007/01/19 2,965 2,965 2,935 2,950 44,100
2007/01/18 2,965 2,970 2,950 2,965 36,000
2007/01/17 2,950 2,960 2,910 2,950 51,200
2007/01/16 2,975 2,975 2,925 2,965 63,600
2007/01/15 2,920 2,975 2,910 2,965 78,800
2007/01/12 2,900 2,935 2,880 2,910 71,500
2007/01/11 2,910 2,950 2,875 2,885 188,400
2007/01/10 2,960 2,975 2,880 2,915 270,200
2007/01/09 2,915 2,995 2,900 2,955 195,400
2007/01/05 2,930 2,940 2,870 2,885 185,700
2007/01/04 2,900 2,950 2,880 2,935 57,600

このページの先頭へ