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
2015/12/30 2,602 2,634 2,560 2,586 179,300
2015/12/29 2,565 2,608 2,534 2,608 230,900
2015/12/28 2,560 2,605 2,541 2,594 169,100
2015/12/25 2,604 2,623 2,560 2,572 225,500
2015/12/24 2,702 2,705 2,581 2,609 425,300
2015/12/22 2,632 2,733 2,626 2,702 400,900
2015/12/21 2,636 2,647 2,591 2,640 313,700
2015/12/18 2,694 2,737 2,645 2,660 569,700
2015/12/17 2,910 2,910 2,712 2,734 696,600
2015/12/16 2,625 2,667 2,598 2,660 227,800
2015/12/15 2,614 2,636 2,594 2,595 257,900
2015/12/14 2,600 2,620 2,543 2,614 452,000
2015/12/11 2,648 2,692 2,631 2,682 194,600
2015/12/10 2,670 2,684 2,590 2,660 414,100
2015/12/09 2,690 2,718 2,665 2,685 246,600
2015/12/08 2,718 2,737 2,677 2,685 218,400
2015/12/07 2,710 2,737 2,700 2,709 313,200
2015/12/04 2,644 2,678 2,631 2,642 248,600
2015/12/03 2,688 2,711 2,662 2,684 352,300
2015/12/02 2,653 2,698 2,633 2,692 414,900
2015/12/01 2,628 2,670 2,621 2,648 450,900
2015/11/30 2,537 2,590 2,537 2,582 264,200
2015/11/27 2,551 2,646 2,526 2,561 333,000
2015/11/26 2,495 2,516 2,475 2,504 256,100
2015/11/25 2,538 2,545 2,465 2,489 408,100
2015/11/24 2,509 2,574 2,509 2,550 282,700
2015/11/20 2,491 2,508 2,470 2,489 189,600
2015/11/19 2,486 2,500 2,464 2,485 235,200
2015/11/18 2,495 2,498 2,430 2,455 289,100
2015/11/17 2,479 2,505 2,475 2,492 203,400
2015/11/16 2,448 2,490 2,440 2,475 219,100
2015/11/13 2,454 2,516 2,440 2,511 290,400
2015/11/12 2,462 2,481 2,443 2,459 231,400
2015/11/11 2,394 2,484 2,383 2,476 319,900
2015/11/10 2,377 2,410 2,345 2,406 347,600
2015/11/09 2,395 2,437 2,390 2,414 235,000
2015/11/06 2,448 2,450 2,377 2,400 347,500
2015/11/05 2,442 2,448 2,407 2,442 480,800
2015/11/04 2,400 2,459 2,374 2,446 747,700
2015/11/02 2,210 2,445 2,210 2,388 1,572,900
2015/10/30 2,161 2,169 2,126 2,154 207,700
2015/10/29 2,164 2,185 2,141 2,157 385,700
2015/10/28 2,133 2,154 2,129 2,135 200,600
2015/10/27 2,136 2,152 2,115 2,120 249,900
2015/10/26 2,131 2,157 2,115 2,127 339,400
2015/10/23 2,106 2,125 2,097 2,106 519,100
2015/10/22 2,095 2,102 2,069 2,077 209,800
2015/10/21 2,095 2,117 2,084 2,104 575,200
2015/10/20 2,095 2,111 2,051 2,090 327,600
2015/10/19 2,117 2,125 2,079 2,095 337,600
2015/10/16 2,128 2,152 2,112 2,117 614,600
2015/10/15 2,132 2,161 2,127 2,143 521,100
2015/10/14 2,156 2,166 2,128 2,133 491,100
2015/10/13 2,168 2,180 2,120 2,158 426,700
2015/10/09 2,158 2,194 2,111 2,182 469,800
2015/10/08 2,144 2,179 2,110 2,157 318,500
2015/10/07 2,178 2,180 2,107 2,158 379,100
2015/10/06 2,100 2,141 2,066 2,072 462,800
2015/10/05 2,050 2,060 2,018 2,032 174,100
2015/10/02 2,006 2,049 1,986 2,045 358,900
2015/10/01 1,957 2,036 1,949 2,024 579,600
2015/09/30 1,884 1,946 1,884 1,913 311,200
2015/09/29 1,892 1,895 1,843 1,848 188,900
2015/09/28 1,875 1,947 1,875 1,909 503,000
2015/09/25 1,832 1,925 1,831 1,890 842,000
2015/09/24 1,868 1,906 1,856 1,858 654,700
2015/09/18 1,873 1,892 1,841 1,888 263,300
2015/09/17 1,906 1,928 1,882 1,895 239,700
2015/09/16 1,868 1,889 1,844 1,871 212,800
2015/09/15 1,822 1,869 1,822 1,844 325,200
2015/09/14 1,865 1,880 1,806 1,813 569,000
2015/09/11 1,775 1,799 1,754 1,760 362,700
2015/09/10 1,787 1,818 1,785 1,804 271,500
2015/09/09 1,770 1,822 1,767 1,820 337,900
2015/09/08 1,713 1,751 1,689 1,700 380,500
2015/09/07 1,723 1,737 1,695 1,711 280,000
2015/09/04 1,805 1,805 1,724 1,731 445,900
2015/09/03 1,792 1,838 1,780 1,780 192,500
2015/09/02 1,780 1,799 1,754 1,777 217,100
2015/09/01 1,833 1,839 1,802 1,807 302,600
2015/08/31 1,859 1,879 1,828 1,850 277,200
2015/08/28 1,804 1,879 1,788 1,874 532,200
2015/08/27 1,808 1,809 1,756 1,769 935,500
2015/08/26 1,812 1,815 1,774 1,786 656,200
2015/08/25 1,850 1,905 1,812 1,812 390,500
2015/08/24 1,985 2,006 1,918 1,920 198,300
2015/08/21 2,044 2,049 2,005 2,038 526,900
2015/08/20 2,146 2,146 2,110 2,116 170,600
2015/08/19 2,141 2,167 2,138 2,146 164,100
2015/08/18 2,147 2,167 2,135 2,157 137,700
2015/08/17 2,144 2,152 2,125 2,146 215,500
2015/08/14 2,154 2,158 2,137 2,152 239,600
2015/08/13 2,155 2,170 2,140 2,155 194,500
2015/08/12 2,180 2,194 2,149 2,182 172,600
2015/08/11 2,190 2,213 2,173 2,204 196,200
2015/08/10 2,155 2,194 2,137 2,190 201,500
2015/08/07 2,165 2,176 2,130 2,155 315,000
2015/08/06 2,181 2,229 2,171 2,205 235,600
2015/08/05 2,160 2,178 2,126 2,161 211,000
2015/08/04 2,125 2,185 2,105 2,181 470,800
2015/08/03 2,180 2,180 2,103 2,135 895,100
2015/07/31 1,945 1,956 1,924 1,950 172,300
2015/07/30 1,929 1,949 1,910 1,913 119,100
2015/07/29 1,930 1,940 1,907 1,928 92,700
2015/07/28 1,915 1,927 1,896 1,924 91,000
2015/07/27 1,919 1,930 1,889 1,909 141,000
2015/07/24 1,922 1,936 1,915 1,920 115,200
2015/07/23 1,944 1,945 1,905 1,922 142,100
2015/07/22 1,900 1,959 1,900 1,928 626,200
2015/07/21 1,904 1,918 1,887 1,894 104,900
2015/07/17 1,932 1,942 1,901 1,902 244,700
2015/07/16 1,911 1,946 1,909 1,923 339,800
2015/07/15 1,875 1,892 1,863 1,892 190,200
2015/07/14 1,844 1,886 1,844 1,853 145,400
2015/07/13 1,808 1,822 1,796 1,808 111,800
2015/07/10 1,796 1,810 1,780 1,789 106,700
2015/07/09 1,808 1,808 1,755 1,792 205,400
2015/07/08 1,851 1,882 1,836 1,839 232,000
2015/07/07 1,868 1,871 1,846 1,856 199,500
2015/07/06 1,865 1,873 1,858 1,868 143,500
2015/07/03 1,909 1,910 1,885 1,888 78,100
2015/07/02 1,907 1,908 1,892 1,900 87,500
2015/07/01 1,877 1,889 1,871 1,885 111,800
2015/06/30 1,880 1,884 1,864 1,870 184,900
2015/06/29 1,900 1,902 1,875 1,875 158,900
2015/06/26 1,916 1,922 1,905 1,913 139,300
2015/06/25 1,945 1,950 1,913 1,916 172,700
2015/06/24 1,944 1,959 1,933 1,949 220,100
2015/06/23 1,930 1,937 1,912 1,929 129,000
2015/06/22 1,921 1,930 1,910 1,920 67,100
2015/06/19 1,920 1,926 1,906 1,916 268,800
2015/06/18 1,938 1,945 1,902 1,904 173,700
2015/06/17 1,939 1,955 1,925 1,935 311,300
2015/06/16 1,957 1,957 1,915 1,939 385,700
2015/06/15 2,028 2,029 1,956 1,960 476,800
2015/06/12 2,075 2,086 2,049 2,078 182,100
2015/06/11 2,033 2,064 2,033 2,058 127,800
2015/06/10 2,000 2,038 2,000 2,019 124,500
2015/06/09 2,012 2,025 1,991 1,994 108,300
2015/06/08 2,078 2,080 2,032 2,032 46,500
2015/06/05 2,047 2,087 2,038 2,071 129,800
2015/06/04 2,045 2,057 2,031 2,039 60,000
2015/06/03 2,026 2,045 2,013 2,039 71,300
2015/06/02 2,010 2,044 2,002 2,028 138,400
2015/06/01 1,980 2,020 1,965 2,017 161,700
2015/05/29 1,990 2,012 1,982 2,005 110,100
2015/05/28 2,006 2,014 1,989 1,997 121,600
2015/05/27 2,018 2,023 1,985 1,989 184,900
2015/05/26 2,037 2,039 2,023 2,029 87,400
2015/05/25 2,016 2,049 2,016 2,037 92,900
2015/05/22 2,009 2,019 1,995 2,004 115,800
2015/05/21 2,010 2,024 1,988 2,008 173,300
2015/05/20 2,012 2,020 1,997 2,009 100,600
2015/05/19 1,971 2,011 1,971 2,006 115,200
2015/05/18 1,950 1,974 1,949 1,965 108,400
2015/05/15 1,932 1,957 1,926 1,935 105,600
2015/05/14 1,920 1,945 1,920 1,933 77,300
2015/05/13 1,940 1,950 1,933 1,934 63,500
2015/05/12 1,950 1,961 1,937 1,951 90,100
2015/05/11 1,945 1,984 1,944 1,950 123,500
2015/05/08 1,912 1,935 1,904 1,928 55,300
2015/05/07 1,916 1,939 1,908 1,912 76,500
2015/05/01 1,945 1,951 1,909 1,926 105,500
2015/04/30 1,944 1,976 1,932 1,951 277,800
2015/04/28 1,929 1,963 1,929 1,944 154,000
2015/04/27 1,957 1,972 1,925 1,929 169,100
2015/04/24 1,967 1,986 1,965 1,966 153,700
2015/04/23 1,984 1,989 1,954 1,963 117,100
2015/04/22 1,975 1,996 1,969 1,973 56,600
2015/04/21 1,952 1,987 1,952 1,975 154,100
2015/04/20 1,999 1,999 1,949 1,952 198,400
2015/04/17 1,956 2,022 1,956 2,007 239,100
2015/04/16 1,946 1,974 1,946 1,968 82,800
2015/04/15 1,930 1,976 1,930 1,965 116,600
2015/04/14 1,893 1,960 1,893 1,959 259,700
2015/04/13 1,905 1,906 1,876 1,887 218,500
2015/04/10 1,910 1,924 1,898 1,918 106,200
2015/04/09 1,913 1,920 1,893 1,906 104,300
2015/04/08 1,923 1,930 1,904 1,918 80,300
2015/04/07 1,895 1,925 1,886 1,912 205,900
2015/04/06 1,889 1,905 1,881 1,895 167,800
2015/04/03 1,880 1,896 1,873 1,889 80,600
2015/04/02 1,871 1,900 1,864 1,887 81,300
2015/04/01 1,874 1,900 1,854 1,863 160,700
2015/03/31 1,920 1,923 1,873 1,877 267,100
2015/03/30 1,945 1,945 1,905 1,909 196,900
2015/03/27 1,974 1,996 1,938 1,950 161,900
2015/03/26 1,986 2,001 1,963 1,975 192,000
2015/03/25 1,986 2,003 1,983 2,000 99,300
2015/03/24 1,997 2,005 1,981 1,985 66,200
2015/03/23 1,987 2,006 1,977 1,997 110,200
2015/03/20 1,974 1,974 1,959 1,969 107,000
2015/03/19 1,980 1,980 1,954 1,963 121,400
2015/03/18 1,980 1,981 1,956 1,978 157,900
2015/03/17 2,000 2,009 1,972 1,974 120,500
2015/03/16 1,990 2,000 1,972 1,994 151,500
2015/03/13 2,000 2,011 1,976 1,993 205,200
2015/03/12 1,985 2,002 1,984 1,992 125,500
2015/03/11 1,995 2,001 1,977 1,984 135,400
2015/03/10 2,011 2,014 1,991 1,996 100,200
2015/03/09 2,000 2,031 1,990 2,009 138,000
2015/03/06 1,994 2,008 1,986 2,002 170,400
2015/03/05 2,000 2,004 1,971 1,986 109,700
2015/03/04 1,993 2,003 1,986 1,998 153,000
2015/03/03 2,006 2,010 1,975 1,985 92,600
2015/03/02 2,015 2,023 1,997 2,001 123,800
2015/02/27 2,036 2,036 1,991 2,004 176,000
2015/02/26 2,020 2,047 2,014 2,037 141,500
2015/02/25 2,028 2,045 2,002 2,016 71,300
2015/02/24 1,988 2,037 1,970 2,028 224,600
2015/02/23 1,983 1,988 1,954 1,987 148,500
2015/02/20 1,980 1,988 1,957 1,960 95,300
2015/02/19 1,985 1,988 1,963 1,975 82,400
2015/02/18 1,945 1,976 1,945 1,969 127,000
2015/02/17 1,930 1,936 1,913 1,919 169,700
2015/02/16 1,948 1,956 1,925 1,942 67,400
2015/02/13 1,950 1,963 1,925 1,932 137,300
2015/02/12 1,960 2,005 1,944 1,948 177,600
2015/02/10 1,907 1,952 1,907 1,928 241,900
2015/02/09 1,900 1,939 1,900 1,920 152,900
2015/02/06 1,943 1,945 1,897 1,899 294,500
2015/02/05 1,933 1,944 1,901 1,903 187,500
2015/02/04 1,919 1,929 1,891 1,924 461,700
2015/02/03 1,954 1,955 1,873 1,888 359,600
2015/02/02 1,955 1,998 1,895 1,927 927,400
2015/01/30 2,230 2,267 2,213 2,255 231,700
2015/01/29 2,239 2,244 2,206 2,237 72,600
2015/01/28 2,200 2,244 2,191 2,239 54,900
2015/01/27 2,229 2,242 2,206 2,219 99,700
2015/01/26 2,181 2,225 2,170 2,224 93,800
2015/01/23 2,167 2,196 2,153 2,194 113,400
2015/01/22 2,159 2,167 2,122 2,151 100,700
2015/01/21 2,135 2,165 2,111 2,148 136,500
2015/01/20 2,099 2,143 2,075 2,142 178,600
2015/01/19 2,044 2,080 2,032 2,075 58,500
2015/01/16 2,029 2,051 1,994 2,043 117,900
2015/01/15 2,032 2,082 2,032 2,063 98,400
2015/01/14 2,041 2,071 2,019 2,034 76,500
2015/01/13 2,074 2,089 2,027 2,063 113,200
2015/01/09 2,097 2,097 2,053 2,074 160,700
2015/01/08 2,051 2,096 2,030 2,083 139,500
2015/01/07 2,010 2,043 2,005 2,033 96,800
2015/01/06 2,042 2,055 2,026 2,028 106,600
2015/01/05 2,078 2,097 2,031 2,083 162,100

このページの先頭へ