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
2013/12/30 2,075 2,100 2,071 2,096 133,900
2013/12/27 2,059 2,064 2,028 2,062 200,400
2013/12/26 2,030 2,067 2,019 2,062 89,500
2013/12/25 2,030 2,044 2,017 2,031 105,200
2013/12/24 2,025 2,044 2,018 2,041 189,600
2013/12/20 2,059 2,064 2,016 2,026 156,700
2013/12/19 2,060 2,075 2,045 2,057 313,100
2013/12/18 2,020 2,039 2,016 2,032 329,400
2013/12/17 2,047 2,055 2,016 2,024 263,700
2013/12/16 2,050 2,056 2,014 2,030 430,900
2013/12/13 2,085 2,088 2,022 2,061 495,900
2013/12/12 2,000 2,058 1,997 2,053 371,100
2013/12/11 2,031 2,031 1,996 2,015 240,400
2013/12/10 1,990 2,025 1,987 2,015 468,900
2013/12/09 2,053 2,059 2,016 2,030 197,500
2013/12/06 1,995 2,021 1,983 2,017 163,500
2013/12/05 2,036 2,041 1,997 1,997 211,800
2013/12/04 2,057 2,063 2,023 2,036 245,600
2013/12/03 2,125 2,127 2,084 2,086 259,000
2013/12/02 2,130 2,147 2,120 2,124 164,200
2013/11/29 2,117 2,139 2,111 2,131 200,600
2013/11/28 2,112 2,121 2,103 2,114 188,600
2013/11/27 2,105 2,120 2,103 2,107 161,900
2013/11/26 2,108 2,127 2,102 2,106 306,100
2013/11/25 2,119 2,123 2,095 2,100 226,100
2013/11/22 2,146 2,146 2,093 2,099 357,600
2013/11/21 2,111 2,137 2,107 2,120 202,100
2013/11/20 2,139 2,158 2,104 2,122 186,600
2013/11/19 2,140 2,148 2,131 2,139 136,200
2013/11/18 2,158 2,158 2,126 2,137 184,800
2013/11/15 2,130 2,148 2,125 2,131 255,500
2013/11/14 2,120 2,129 2,111 2,122 201,000
2013/11/13 2,125 2,133 2,099 2,111 276,600
2013/11/12 2,115 2,139 2,115 2,129 169,800
2013/11/11 2,129 2,147 2,110 2,125 160,200
2013/11/08 2,137 2,145 2,092 2,100 330,100
2013/11/07 2,212 2,224 2,150 2,165 221,900
2013/11/06 2,183 2,237 2,173 2,211 121,800
2013/11/05 2,194 2,215 2,142 2,184 231,400
2013/11/01 2,236 2,236 2,131 2,163 259,000
2013/10/31 2,270 2,284 2,234 2,236 144,300
2013/10/30 2,276 2,293 2,263 2,283 189,000
2013/10/29 2,161 2,268 2,161 2,255 211,900
2013/10/28 2,270 2,270 2,237 2,261 94,200
2013/10/25 2,266 2,266 2,214 2,221 95,800
2013/10/24 2,210 2,269 2,207 2,265 77,400
2013/10/23 2,268 2,282 2,225 2,229 112,200
2013/10/22 2,233 2,270 2,231 2,267 105,300
2013/10/21 2,232 2,255 2,214 2,232 159,800
2013/10/18 2,230 2,243 2,218 2,228 93,600
2013/10/17 2,256 2,270 2,230 2,249 108,000
2013/10/16 2,257 2,258 2,225 2,235 62,000
2013/10/15 2,260 2,269 2,248 2,257 174,000
2013/10/11 2,228 2,263 2,225 2,242 197,700
2013/10/10 2,225 2,228 2,197 2,217 131,700
2013/10/09 2,165 2,245 2,161 2,225 308,600
2013/10/08 2,130 2,150 2,109 2,142 184,600
2013/10/07 2,150 2,171 2,127 2,140 155,200
2013/10/04 2,140 2,154 2,125 2,145 132,000
2013/10/03 2,190 2,207 2,145 2,145 196,400
2013/10/02 2,242 2,253 2,187 2,202 158,800
2013/10/01 2,254 2,264 2,229 2,235 144,900
2013/09/30 2,293 2,294 2,245 2,262 124,300
2013/09/27 2,353 2,353 2,294 2,325 161,000
2013/09/26 2,301 2,352 2,281 2,352 120,700
2013/09/25 2,346 2,358 2,321 2,337 298,000
2013/09/24 2,338 2,360 2,326 2,345 189,800
2013/09/20 2,345 2,360 2,332 2,346 93,500
2013/09/19 2,305 2,351 2,295 2,348 114,700
2013/09/18 2,291 2,305 2,281 2,287 59,300
2013/09/17 2,282 2,299 2,275 2,276 59,400
2013/09/13 2,293 2,319 2,267 2,293 112,000
2013/09/12 2,282 2,308 2,260 2,277 146,200
2013/09/11 2,289 2,324 2,270 2,277 113,500
2013/09/10 2,239 2,286 2,233 2,283 129,600
2013/09/09 2,231 2,258 2,211 2,236 133,300
2013/09/06 2,230 2,239 2,181 2,189 199,900
2013/09/05 2,233 2,234 2,203 2,219 57,900
2013/09/04 2,222 2,231 2,194 2,224 88,700
2013/09/03 2,225 2,248 2,221 2,248 101,700
2013/09/02 2,181 2,202 2,177 2,191 45,600
2013/08/30 2,204 2,241 2,163 2,169 123,500
2013/08/29 2,182 2,214 2,161 2,204 142,900
2013/08/28 2,190 2,206 2,161 2,193 97,300
2013/08/27 2,290 2,290 2,233 2,243 107,600
2013/08/26 2,307 2,314 2,275 2,293 119,300
2013/08/23 2,235 2,323 2,223 2,302 179,200
2013/08/22 2,271 2,271 2,168 2,191 379,300
2013/08/21 2,281 2,323 2,259 2,293 156,300
2013/08/20 2,393 2,393 2,269 2,280 315,000
2013/08/19 2,401 2,424 2,385 2,405 126,700
2013/08/16 2,412 2,455 2,401 2,424 101,300
2013/08/15 2,450 2,484 2,440 2,454 97,200
2013/08/14 2,460 2,497 2,447 2,497 82,400
2013/08/13 2,406 2,464 2,400 2,459 150,900
2013/08/12 2,347 2,390 2,319 2,379 130,200
2013/08/09 2,319 2,376 2,314 2,364 172,300
2013/08/08 2,290 2,350 2,289 2,310 92,900
2013/08/07 2,320 2,350 2,300 2,300 106,400
2013/08/06 2,345 2,395 2,340 2,393 110,600
2013/08/05 2,395 2,415 2,355 2,362 195,800
2013/08/02 2,336 2,389 2,336 2,388 171,600
2013/08/01 2,273 2,300 2,245 2,300 168,900
2013/07/31 2,280 2,328 2,262 2,283 142,100
2013/07/30 2,267 2,310 2,259 2,301 238,700
2013/07/29 2,400 2,412 2,260 2,272 416,000
2013/07/26 2,493 2,525 2,462 2,492 310,100
2013/07/25 2,561 2,577 2,540 2,543 136,800
2013/07/24 2,553 2,558 2,521 2,544 87,300
2013/07/23 2,525 2,570 2,515 2,559 107,300
2013/07/22 2,496 2,550 2,477 2,549 185,600
2013/07/19 2,497 2,516 2,465 2,479 176,200
2013/07/18 2,497 2,517 2,473 2,496 144,900
2013/07/17 2,460 2,539 2,455 2,498 178,500
2013/07/16 2,476 2,524 2,463 2,495 125,500
2013/07/12 2,475 2,515 2,468 2,486 137,200
2013/07/11 2,492 2,524 2,463 2,488 100,700
2013/07/10 2,518 2,525 2,495 2,509 112,100
2013/07/09 2,511 2,521 2,477 2,517 180,900
2013/07/08 2,500 2,527 2,463 2,463 80,900
2013/07/05 2,473 2,498 2,466 2,498 75,300
2013/07/04 2,495 2,507 2,429 2,455 183,800
2013/07/03 2,470 2,533 2,470 2,527 184,200
2013/07/02 2,422 2,462 2,410 2,461 95,300
2013/07/01 2,359 2,440 2,352 2,413 239,300
2013/06/28 2,266 2,355 2,253 2,344 167,300
2013/06/27 2,184 2,234 2,167 2,234 77,100
2013/06/26 2,241 2,246 2,148 2,166 98,800
2013/06/25 2,184 2,227 2,150 2,203 204,500
2013/06/24 2,240 2,242 2,198 2,209 149,500
2013/06/21 2,131 2,212 2,118 2,201 465,500
2013/06/20 2,261 2,265 2,164 2,193 263,300
2013/06/19 2,254 2,266 2,225 2,263 204,500
2013/06/18 2,214 2,230 2,178 2,193 129,200
2013/06/17 2,113 2,218 2,100 2,213 157,600
2013/06/14 2,199 2,241 2,139 2,139 219,900
2013/06/13 2,274 2,274 2,150 2,156 308,600
2013/06/12 2,345 2,355 2,294 2,333 166,600
2013/06/11 2,431 2,482 2,400 2,426 185,000
2013/06/10 2,305 2,450 2,297 2,434 247,400
2013/06/07 2,211 2,243 2,179 2,214 242,400
2013/06/06 2,250 2,344 2,240 2,246 228,100
2013/06/05 2,315 2,390 2,292 2,310 231,600
2013/06/04 2,249 2,320 2,235 2,314 139,900
2013/06/03 2,339 2,348 2,280 2,293 182,900
2013/05/31 2,398 2,420 2,351 2,368 120,200
2013/05/30 2,350 2,436 2,335 2,351 152,800
2013/05/29 2,480 2,488 2,429 2,447 131,700
2013/05/28 2,300 2,429 2,300 2,423 167,500
2013/05/27 2,364 2,381 2,302 2,317 267,300
2013/05/24 2,426 2,491 2,352 2,432 280,800
2013/05/23 2,550 2,624 2,422 2,426 176,600
2013/05/22 2,600 2,615 2,547 2,551 149,100
2013/05/21 2,564 2,619 2,553 2,597 222,900
2013/05/20 2,580 2,597 2,544 2,559 119,300
2013/05/17 2,518 2,572 2,507 2,553 200,400
2013/05/16 2,538 2,558 2,496 2,519 239,000
2013/05/15 2,525 2,539 2,501 2,520 145,200
2013/05/14 2,542 2,549 2,499 2,504 93,800
2013/05/13 2,512 2,542 2,444 2,526 142,800
2013/05/10 2,484 2,507 2,465 2,494 162,700
2013/05/09 2,491 2,497 2,429 2,434 68,400
2013/05/08 2,491 2,540 2,451 2,472 275,900
2013/05/07 2,465 2,504 2,437 2,500 235,500
2013/05/02 2,418 2,446 2,407 2,415 73,200
2013/05/01 2,454 2,454 2,410 2,436 76,100
2013/04/30 2,474 2,481 2,361 2,469 279,900
2013/04/26 2,477 2,543 2,474 2,482 196,600
2013/04/25 2,459 2,490 2,423 2,474 174,600
2013/04/24 2,399 2,450 2,390 2,450 89,100
2013/04/23 2,376 2,379 2,350 2,369 88,900
2013/04/22 2,379 2,413 2,369 2,377 96,700
2013/04/19 2,340 2,354 2,295 2,338 95,000
2013/04/18 2,327 2,353 2,282 2,336 152,400
2013/04/17 2,309 2,340 2,300 2,336 82,100
2013/04/16 2,268 2,314 2,250 2,288 172,800
2013/04/15 2,305 2,338 2,305 2,318 122,900
2013/04/12 2,347 2,360 2,315 2,338 181,500
2013/04/11 2,339 2,376 2,323 2,352 209,400
2013/04/10 2,392 2,393 2,299 2,317 279,100
2013/04/09 2,464 2,464 2,365 2,392 305,400
2013/04/08 2,415 2,475 2,407 2,466 199,400
2013/04/05 2,333 2,445 2,315 2,392 326,700
2013/04/04 2,154 2,310 2,151 2,309 128,600
2013/04/03 2,148 2,202 2,118 2,200 240,100
2013/04/02 2,150 2,165 2,111 2,146 122,900
2013/04/01 2,253 2,260 2,191 2,191 83,300
2013/03/29 2,261 2,282 2,251 2,258 103,900
2013/03/28 2,298 2,306 2,260 2,273 145,300
2013/03/27 2,298 2,331 2,278 2,320 114,800
2013/03/26 2,331 2,348 2,312 2,345 111,100
2013/03/25 2,360 2,364 2,327 2,333 93,800
2013/03/22 2,307 2,351 2,306 2,328 134,800
2013/03/21 2,332 2,360 2,308 2,356 159,000
2013/03/19 2,300 2,310 2,280 2,303 65,300
2013/03/18 2,279 2,290 2,251 2,261 97,700
2013/03/15 2,284 2,329 2,284 2,326 132,900
2013/03/14 2,272 2,278 2,241 2,269 75,200
2013/03/13 2,250 2,310 2,242 2,258 119,700
2013/03/12 2,250 2,345 2,245 2,276 330,500
2013/03/11 2,235 2,250 2,219 2,239 128,000
2013/03/08 2,152 2,202 2,133 2,197 199,200
2013/03/07 2,140 2,170 2,116 2,151 119,100
2013/03/06 2,097 2,139 2,083 2,135 149,900
2013/03/05 2,111 2,122 2,067 2,076 158,500
2013/03/04 2,069 2,107 2,049 2,095 174,000
2013/03/01 2,063 2,069 2,020 2,062 178,300
2013/02/28 2,020 2,067 2,017 2,064 151,700
2013/02/27 2,026 2,036 2,001 2,026 154,100
2013/02/26 2,011 2,060 2,011 2,036 135,500
2013/02/25 2,080 2,107 2,051 2,056 90,700
2013/02/22 2,045 2,060 2,008 2,047 219,500
2013/02/21 2,098 2,135 2,070 2,079 137,500
2013/02/20 2,106 2,126 2,082 2,090 80,700
2013/02/19 2,081 2,119 2,058 2,085 91,100
2013/02/18 2,037 2,077 2,020 2,059 96,300
2013/02/15 2,038 2,040 1,976 2,036 111,000
2013/02/14 2,044 2,064 2,013 2,039 68,500
2013/02/13 2,089 2,090 2,023 2,037 96,200
2013/02/12 2,085 2,157 2,085 2,106 193,000
2013/02/08 2,070 2,096 2,045 2,047 134,400
2013/02/07 2,101 2,103 2,050 2,076 172,700
2013/02/06 2,079 2,129 2,070 2,115 118,000
2013/02/05 2,051 2,088 2,036 2,059 188,500
2013/02/04 2,051 2,087 2,051 2,061 93,300
2013/02/01 1,970 2,044 1,949 2,040 308,900
2013/01/31 1,935 1,970 1,916 1,966 232,600
2013/01/30 1,917 1,935 1,914 1,918 132,100
2013/01/29 1,881 1,935 1,879 1,916 94,300
2013/01/28 1,956 1,960 1,893 1,895 172,700
2013/01/25 1,900 1,950 1,895 1,949 202,500
2013/01/24 1,820 1,876 1,811 1,868 165,700
2013/01/23 1,811 1,837 1,811 1,819 78,800
2013/01/22 1,852 1,865 1,814 1,835 112,700
2013/01/21 1,882 1,886 1,850 1,867 94,600
2013/01/18 1,870 1,888 1,869 1,882 187,700
2013/01/17 1,819 1,878 1,817 1,846 268,300
2013/01/16 1,839 1,840 1,807 1,812 144,700
2013/01/15 1,864 1,872 1,832 1,846 161,100
2013/01/11 1,856 1,864 1,832 1,859 112,600
2013/01/10 1,844 1,855 1,835 1,844 86,200
2013/01/09 1,747 1,841 1,740 1,829 178,700
2013/01/08 1,861 1,861 1,773 1,783 156,500
2013/01/07 1,889 1,900 1,857 1,864 293,700
2013/01/04 1,846 1,871 1,844 1,868 123,900

このページの先頭へ