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
2014/12/30 2,114 2,137 2,092 2,093 78,100
2014/12/29 2,130 2,144 2,075 2,106 133,800
2014/12/26 2,127 2,156 2,115 2,129 82,200
2014/12/25 2,159 2,159 2,103 2,106 71,500
2014/12/24 2,125 2,158 2,118 2,154 131,400
2014/12/22 2,120 2,124 2,096 2,114 129,000
2014/12/19 2,108 2,128 2,079 2,120 173,200
2014/12/18 2,095 2,115 2,047 2,049 169,900
2014/12/17 2,024 2,066 2,024 2,050 117,200
2014/12/16 2,030 2,051 2,019 2,039 108,100
2014/12/15 2,069 2,084 2,052 2,054 69,600
2014/12/12 2,130 2,138 2,101 2,118 315,400
2014/12/11 2,041 2,105 2,040 2,088 398,900
2014/12/10 2,175 2,175 2,089 2,104 170,400
2014/12/09 2,127 2,195 2,120 2,176 318,800
2014/12/08 2,099 2,119 2,055 2,114 227,400
2014/12/05 2,053 2,079 2,036 2,079 70,400
2014/12/04 2,050 2,084 2,045 2,062 219,300
2014/12/03 2,022 2,053 2,003 2,032 190,300
2014/12/02 1,982 2,008 1,972 2,008 91,500
2014/12/01 1,989 2,008 1,976 1,990 75,300
2014/11/28 1,975 1,995 1,967 1,976 126,700
2014/11/27 1,982 1,990 1,952 1,956 71,300
2014/11/26 1,961 2,013 1,961 2,007 118,500
2014/11/25 1,970 1,975 1,942 1,964 250,400
2014/11/21 1,989 1,989 1,952 1,961 118,200
2014/11/20 1,972 1,988 1,957 1,976 100,200
2014/11/19 1,998 2,017 1,971 1,972 123,600
2014/11/18 1,950 2,007 1,950 1,991 224,900
2014/11/17 1,996 1,996 1,924 1,932 102,800
2014/11/14 1,995 1,997 1,964 1,990 152,600
2014/11/13 1,932 1,985 1,932 1,980 162,000
2014/11/12 1,945 1,971 1,925 1,929 128,400
2014/11/11 1,977 1,977 1,897 1,927 299,000
2014/11/10 1,945 1,973 1,944 1,962 153,100
2014/11/07 1,960 1,989 1,950 1,955 180,400
2014/11/06 1,950 1,996 1,936 1,953 241,700
2014/11/05 1,933 1,964 1,933 1,959 221,400
2014/11/04 1,942 1,968 1,926 1,961 316,100
2014/10/31 1,930 1,930 1,842 1,889 495,900
2014/10/30 1,871 1,939 1,871 1,930 623,500
2014/10/29 1,814 1,890 1,794 1,890 616,800
2014/10/28 1,727 1,769 1,714 1,762 191,300
2014/10/27 1,728 1,728 1,695 1,722 159,700
2014/10/24 1,705 1,710 1,672 1,698 260,500
2014/10/23 1,738 1,738 1,697 1,713 243,100
2014/10/22 1,722 1,759 1,718 1,753 244,000
2014/10/21 1,747 1,748 1,690 1,699 186,600
2014/10/20 1,715 1,747 1,705 1,747 284,400
2014/10/17 1,667 1,684 1,655 1,666 286,000
2014/10/16 1,667 1,686 1,662 1,670 279,700
2014/10/15 1,686 1,701 1,671 1,696 182,700
2014/10/14 1,671 1,695 1,662 1,667 266,500
2014/10/10 1,687 1,718 1,675 1,715 296,300
2014/10/09 1,745 1,750 1,671 1,720 734,600
2014/10/08 1,676 1,684 1,651 1,665 151,900
2014/10/07 1,720 1,727 1,700 1,702 183,000
2014/10/06 1,716 1,737 1,715 1,720 121,100
2014/10/03 1,707 1,738 1,679 1,690 270,200
2014/10/02 1,730 1,745 1,699 1,703 276,000
2014/10/01 1,780 1,780 1,742 1,754 156,200
2014/09/30 1,825 1,825 1,772 1,783 200,600
2014/09/29 1,833 1,834 1,811 1,820 96,500
2014/09/26 1,824 1,835 1,815 1,826 187,300
2014/09/25 1,843 1,864 1,837 1,864 398,000
2014/09/24 1,848 1,863 1,830 1,839 250,700
2014/09/22 1,846 1,848 1,826 1,848 173,700
2014/09/19 1,821 1,843 1,820 1,838 325,500
2014/09/18 1,850 1,852 1,800 1,816 500,000
2014/09/17 1,883 1,890 1,842 1,862 671,500
2014/09/16 1,916 1,938 1,907 1,928 256,600
2014/09/12 1,896 1,913 1,882 1,900 175,200
2014/09/11 1,919 1,922 1,878 1,886 204,100
2014/09/10 1,861 1,910 1,856 1,904 181,600
2014/09/09 1,840 1,872 1,836 1,864 106,300
2014/09/08 1,839 1,848 1,816 1,824 86,600
2014/09/05 1,840 1,842 1,822 1,826 80,100
2014/09/04 1,825 1,841 1,820 1,827 37,900
2014/09/03 1,821 1,843 1,820 1,825 107,500
2014/09/02 1,804 1,827 1,801 1,813 61,400
2014/09/01 1,788 1,804 1,783 1,800 64,800
2014/08/29 1,820 1,824 1,775 1,790 176,900
2014/08/28 1,813 1,833 1,796 1,827 125,100
2014/08/27 1,828 1,831 1,803 1,813 84,000
2014/08/26 1,804 1,828 1,795 1,825 146,000
2014/08/25 1,819 1,828 1,798 1,800 81,900
2014/08/22 1,820 1,827 1,809 1,819 139,000
2014/08/21 1,815 1,828 1,790 1,802 110,000
2014/08/20 1,792 1,814 1,792 1,804 129,500
2014/08/19 1,858 1,863 1,781 1,785 347,800
2014/08/18 1,849 1,866 1,841 1,853 169,800
2014/08/15 1,847 1,863 1,838 1,851 137,800
2014/08/14 1,814 1,840 1,801 1,832 154,900
2014/08/13 1,818 1,836 1,797 1,801 301,700
2014/08/12 1,818 1,844 1,818 1,828 104,400
2014/08/11 1,820 1,824 1,804 1,818 63,200
2014/08/08 1,810 1,823 1,784 1,794 89,700
2014/08/07 1,802 1,820 1,782 1,819 108,200
2014/08/06 1,804 1,830 1,804 1,821 130,700
2014/08/05 1,840 1,844 1,806 1,810 159,900
2014/08/04 1,848 1,860 1,841 1,852 83,700
2014/08/01 1,840 1,872 1,840 1,858 112,600
2014/07/31 1,872 1,888 1,858 1,867 175,100
2014/07/30 1,879 1,879 1,826 1,852 301,400
2014/07/29 1,922 1,933 1,878 1,892 212,100
2014/07/28 1,833 1,936 1,833 1,915 583,300
2014/07/25 1,962 1,970 1,936 1,950 284,300
2014/07/24 2,002 2,002 1,940 1,959 242,200
2014/07/23 2,020 2,036 2,003 2,008 182,000
2014/07/22 1,968 2,022 1,968 2,020 190,300
2014/07/18 1,954 1,967 1,922 1,967 101,900
2014/07/17 2,000 2,007 1,964 1,974 160,600
2014/07/16 2,020 2,028 2,005 2,009 238,200
2014/07/15 1,988 2,026 1,980 2,020 282,200
2014/07/14 1,936 1,989 1,929 1,989 303,900
2014/07/11 1,886 1,940 1,886 1,935 153,000
2014/07/10 1,930 1,930 1,910 1,915 134,600
2014/07/09 1,892 1,924 1,883 1,923 135,400
2014/07/08 1,925 1,928 1,912 1,916 116,700
2014/07/07 1,951 1,965 1,934 1,936 103,900
2014/07/04 1,938 1,955 1,936 1,951 172,400
2014/07/03 1,911 1,933 1,900 1,914 168,800
2014/07/02 1,920 1,943 1,913 1,918 255,700
2014/07/01 1,899 1,924 1,899 1,916 173,800
2014/06/30 1,855 1,909 1,835 1,904 214,900
2014/06/27 1,864 1,874 1,844 1,861 147,100
2014/06/26 1,880 1,884 1,858 1,864 159,000
2014/06/25 1,890 1,898 1,877 1,880 89,400
2014/06/24 1,881 1,898 1,861 1,887 250,800
2014/06/23 1,886 1,913 1,861 1,894 308,000
2014/06/20 1,914 1,930 1,878 1,885 305,900
2014/06/19 1,911 1,915 1,893 1,914 350,500
2014/06/18 1,918 1,933 1,909 1,923 132,100
2014/06/17 1,909 1,917 1,903 1,912 222,200
2014/06/16 1,889 1,918 1,883 1,909 272,600
2014/06/13 1,849 1,888 1,835 1,883 248,600
2014/06/12 1,845 1,865 1,825 1,854 256,800
2014/06/11 1,784 1,847 1,782 1,845 247,200
2014/06/10 1,772 1,784 1,765 1,775 204,000
2014/06/09 1,740 1,772 1,736 1,769 135,700
2014/06/06 1,735 1,744 1,712 1,719 190,900
2014/06/05 1,756 1,778 1,732 1,739 151,300
2014/06/04 1,758 1,766 1,736 1,759 92,700
2014/06/03 1,758 1,773 1,752 1,765 123,200
2014/06/02 1,713 1,744 1,710 1,736 142,500
2014/05/30 1,695 1,722 1,695 1,713 92,500
2014/05/29 1,690 1,715 1,689 1,703 75,900
2014/05/28 1,700 1,705 1,687 1,690 51,600
2014/05/27 1,684 1,717 1,679 1,688 104,600
2014/05/26 1,701 1,706 1,684 1,699 66,800
2014/05/23 1,636 1,694 1,636 1,682 199,000
2014/05/22 1,643 1,663 1,627 1,642 374,800
2014/05/21 1,614 1,650 1,611 1,635 242,600
2014/05/20 1,660 1,683 1,652 1,654 211,700
2014/05/19 1,675 1,675 1,650 1,657 155,200
2014/05/16 1,665 1,671 1,634 1,665 204,000
2014/05/15 1,664 1,673 1,652 1,671 210,400
2014/05/14 1,655 1,669 1,652 1,666 197,400
2014/05/13 1,655 1,678 1,654 1,662 152,800
2014/05/12 1,665 1,671 1,650 1,651 208,000
2014/05/09 1,670 1,684 1,667 1,669 244,800
2014/05/08 1,703 1,706 1,677 1,677 256,900
2014/05/07 1,730 1,733 1,700 1,705 262,100
2014/05/02 1,735 1,744 1,730 1,735 55,800
2014/05/01 1,735 1,756 1,726 1,739 196,900
2014/04/30 1,760 1,775 1,744 1,746 139,100
2014/04/28 1,720 1,791 1,718 1,761 417,700
2014/04/25 1,801 1,848 1,798 1,838 281,000
2014/04/24 1,789 1,808 1,781 1,796 223,900
2014/04/23 1,780 1,805 1,771 1,789 186,600
2014/04/22 1,775 1,789 1,766 1,766 66,500
2014/04/21 1,774 1,799 1,770 1,772 83,800
2014/04/18 1,760 1,783 1,744 1,773 179,000
2014/04/17 1,753 1,753 1,727 1,742 145,700
2014/04/16 1,710 1,734 1,697 1,733 93,400
2014/04/15 1,700 1,703 1,683 1,691 106,600
2014/04/14 1,675 1,701 1,672 1,685 70,700
2014/04/11 1,669 1,684 1,655 1,679 268,600
2014/04/10 1,739 1,748 1,690 1,694 236,600
2014/04/09 1,730 1,730 1,707 1,715 257,500
2014/04/08 1,760 1,765 1,741 1,745 123,300
2014/04/07 1,783 1,796 1,766 1,780 121,100
2014/04/04 1,802 1,817 1,793 1,807 117,200
2014/04/03 1,789 1,819 1,786 1,811 263,100
2014/04/02 1,734 1,799 1,734 1,776 443,300
2014/04/01 1,835 1,848 1,805 1,814 279,500
2014/03/31 1,802 1,839 1,790 1,837 243,700
2014/03/28 1,743 1,788 1,699 1,785 275,300
2014/03/27 1,700 1,764 1,695 1,755 413,700
2014/03/26 1,768 1,803 1,768 1,779 361,000
2014/03/25 1,752 1,833 1,752 1,808 312,700
2014/03/24 1,747 1,809 1,745 1,752 377,100
2014/03/20 1,805 1,830 1,748 1,750 195,500
2014/03/19 1,815 1,842 1,794 1,805 293,200
2014/03/18 1,770 1,815 1,750 1,809 375,300
2014/03/17 1,711 1,738 1,711 1,735 263,000
2014/03/14 1,734 1,740 1,710 1,713 291,700
2014/03/13 1,770 1,773 1,756 1,759 125,100
2014/03/12 1,794 1,794 1,763 1,768 236,900
2014/03/11 1,779 1,810 1,779 1,804 216,300
2014/03/10 1,795 1,799 1,773 1,779 164,100
2014/03/07 1,785 1,798 1,776 1,788 125,600
2014/03/06 1,752 1,777 1,750 1,770 144,500
2014/03/05 1,780 1,786 1,748 1,751 125,500
2014/03/04 1,726 1,758 1,720 1,752 235,600
2014/03/03 1,751 1,770 1,725 1,754 218,900
2014/02/28 1,773 1,778 1,755 1,771 226,800
2014/02/27 1,786 1,790 1,764 1,768 255,000
2014/02/26 1,805 1,817 1,788 1,790 255,100
2014/02/25 1,842 1,855 1,813 1,818 227,200
2014/02/24 1,825 1,857 1,795 1,818 151,800
2014/02/21 1,825 1,829 1,798 1,824 230,000
2014/02/20 1,840 1,842 1,790 1,806 234,100
2014/02/19 1,863 1,863 1,831 1,847 245,800
2014/02/18 1,860 1,885 1,850 1,867 220,100
2014/02/17 1,820 1,862 1,801 1,860 226,600
2014/02/14 1,844 1,844 1,800 1,818 400,400
2014/02/13 1,856 1,857 1,836 1,845 362,300
2014/02/12 1,855 1,868 1,842 1,858 445,400
2014/02/10 1,895 1,906 1,852 1,861 181,300
2014/02/07 1,877 1,883 1,849 1,866 194,800
2014/02/06 1,882 1,882 1,820 1,850 159,700
2014/02/05 1,857 1,859 1,803 1,842 150,300
2014/02/04 1,890 1,895 1,818 1,818 285,600
2014/02/03 1,968 1,968 1,930 1,945 263,900
2014/01/31 2,050 2,050 1,966 1,986 344,200
2014/01/30 2,020 2,028 1,998 2,028 179,800
2014/01/29 2,010 2,060 1,993 2,057 238,100
2014/01/28 2,006 2,025 1,995 1,995 150,000
2014/01/27 2,018 2,027 2,000 2,001 223,700
2014/01/24 2,089 2,106 2,061 2,074 153,600
2014/01/23 2,147 2,162 2,113 2,120 166,000
2014/01/22 2,203 2,204 2,140 2,150 249,900
2014/01/21 2,209 2,215 2,189 2,203 119,200
2014/01/20 2,215 2,219 2,193 2,207 141,800
2014/01/17 2,174 2,202 2,171 2,198 181,000
2014/01/16 2,140 2,186 2,128 2,171 293,600
2014/01/15 2,121 2,125 2,102 2,123 168,500
2014/01/14 2,085 2,094 2,059 2,071 238,900
2014/01/10 2,090 2,090 2,050 2,086 227,700
2014/01/09 2,108 2,108 2,078 2,090 214,200
2014/01/08 2,089 2,100 2,080 2,091 152,900
2014/01/07 2,104 2,108 2,060 2,069 259,000
2014/01/06 2,106 2,120 2,088 2,098 205,500

このページの先頭へ