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
2016/12/30 2,093 2,128 2,056 2,103 311,100
2016/12/29 2,132 2,148 2,095 2,103 266,900
2016/12/28 2,105 2,138 2,083 2,133 384,200
2016/12/27 2,118 2,149 2,094 2,133 254,000
2016/12/26 2,170 2,170 2,117 2,134 193,200
2016/12/22 2,195 2,201 2,168 2,170 166,600
2016/12/21 2,200 2,214 2,183 2,185 267,200
2016/12/20 2,170 2,196 2,150 2,188 196,300
2016/12/19 2,180 2,189 2,150 2,176 179,100
2016/12/16 2,189 2,197 2,156 2,194 184,400
2016/12/15 2,168 2,209 2,164 2,190 214,700
2016/12/14 2,153 2,205 2,151 2,156 446,400
2016/12/13 2,105 2,135 2,080 2,131 232,800
2016/12/12 2,100 2,120 2,082 2,110 307,600
2016/12/09 2,075 2,093 2,067 2,078 185,400
2016/12/08 2,054 2,077 2,038 2,073 286,200
2016/12/07 2,034 2,046 2,005 2,030 360,800
2016/12/06 1,999 2,052 1,999 2,050 295,500
2016/12/05 1,995 2,000 1,970 1,978 247,700
2016/12/02 2,031 2,037 2,007 2,017 181,300
2016/12/01 2,001 2,036 2,000 2,019 408,300
2016/11/30 2,003 2,015 1,967 1,978 462,300
2016/11/29 2,021 2,032 2,018 2,028 170,200
2016/11/28 2,106 2,108 2,026 2,052 273,100
2016/11/25 1,990 2,154 1,985 2,133 743,200
2016/11/24 1,971 1,991 1,955 1,976 202,600
2016/11/22 1,986 1,986 1,915 1,943 430,800
2016/11/21 2,000 2,009 1,968 1,992 298,400
2016/11/18 1,978 1,999 1,969 1,996 227,900
2016/11/17 1,938 1,975 1,938 1,960 236,600
2016/11/16 1,935 1,952 1,915 1,945 199,200
2016/11/15 1,918 1,942 1,890 1,896 353,100
2016/11/14 1,920 1,967 1,920 1,958 313,300
2016/11/11 1,954 1,959 1,889 1,896 268,700
2016/11/10 1,937 1,952 1,910 1,925 254,500
2016/11/09 1,952 1,967 1,802 1,818 421,600
2016/11/08 1,960 1,965 1,921 1,927 264,600
2016/11/07 1,930 1,938 1,909 1,929 258,600
2016/11/04 1,918 1,929 1,861 1,878 540,400
2016/11/02 1,973 1,982 1,920 1,953 598,800
2016/11/01 1,954 2,005 1,901 2,000 1,335,200
2016/10/31 2,293 2,317 2,281 2,304 162,200
2016/10/28 2,272 2,309 2,264 2,300 179,200
2016/10/27 2,256 2,269 2,243 2,257 144,600
2016/10/26 2,292 2,306 2,242 2,252 322,900
2016/10/25 2,272 2,329 2,271 2,319 246,000
2016/10/24 2,280 2,300 2,261 2,299 252,300
2016/10/21 2,342 2,355 2,272 2,293 406,000
2016/10/20 2,358 2,382 2,321 2,382 274,500
2016/10/19 2,302 2,329 2,278 2,326 301,300
2016/10/18 2,330 2,348 2,299 2,340 207,900
2016/10/17 2,305 2,347 2,276 2,345 207,200
2016/10/14 2,269 2,322 2,252 2,321 205,300
2016/10/13 2,291 2,306 2,255 2,267 263,200
2016/10/12 2,300 2,314 2,283 2,289 173,900
2016/10/11 2,345 2,367 2,326 2,338 101,700
2016/10/07 2,356 2,373 2,339 2,352 177,500
2016/10/06 2,409 2,425 2,374 2,385 219,200
2016/10/05 2,350 2,403 2,331 2,391 370,100
2016/10/04 2,252 2,292 2,240 2,287 372,900
2016/10/03 2,177 2,203 2,160 2,202 256,800
2016/09/30 2,212 2,226 2,147 2,161 241,300
2016/09/29 2,173 2,205 2,157 2,162 211,500
2016/09/28 2,157 2,192 2,146 2,182 156,900
2016/09/27 2,164 2,195 2,128 2,190 461,300
2016/09/26 2,249 2,249 2,212 2,214 150,800
2016/09/23 2,272 2,282 2,223 2,253 154,000
2016/09/21 2,228 2,281 2,187 2,280 167,400
2016/09/20 2,173 2,252 2,171 2,225 257,700
2016/09/16 2,190 2,194 2,138 2,161 271,700
2016/09/15 2,253 2,253 2,189 2,199 177,200
2016/09/14 2,259 2,278 2,238 2,255 151,400
2016/09/13 2,242 2,275 2,232 2,264 307,400
2016/09/12 2,226 2,291 2,205 2,220 388,900
2016/09/09 2,237 2,272 2,210 2,216 259,100
2016/09/08 2,172 2,207 2,153 2,190 134,700
2016/09/07 2,137 2,176 2,128 2,167 96,200
2016/09/06 2,164 2,222 2,157 2,191 192,900
2016/09/05 2,147 2,189 2,124 2,160 240,500
2016/09/02 2,093 2,110 2,048 2,087 147,000
2016/09/01 2,089 2,164 2,085 2,104 325,100
2016/08/31 2,042 2,083 2,025 2,070 177,500
2016/08/30 1,980 2,019 1,980 2,016 124,400
2016/08/29 1,979 2,070 1,972 2,023 306,700
2016/08/26 1,891 1,910 1,872 1,904 179,900
2016/08/25 1,956 1,960 1,896 1,901 269,900
2016/08/24 1,971 1,994 1,959 1,971 172,700
2016/08/23 1,967 1,984 1,952 1,966 171,300
2016/08/22 2,006 2,023 1,957 1,987 286,100
2016/08/19 2,075 2,075 2,012 2,023 244,000
2016/08/18 2,078 2,105 2,047 2,075 155,000
2016/08/17 2,090 2,123 2,086 2,118 134,300
2016/08/16 2,118 2,136 2,102 2,111 124,400
2016/08/15 2,155 2,155 2,106 2,118 124,200
2016/08/12 2,182 2,193 2,147 2,167 142,400
2016/08/10 2,232 2,232 2,162 2,176 127,700
2016/08/09 2,185 2,240 2,180 2,238 165,900
2016/08/08 2,118 2,185 2,088 2,184 147,700
2016/08/05 2,078 2,113 2,061 2,082 160,300
2016/08/04 2,071 2,098 2,045 2,082 251,900
2016/08/03 2,068 2,087 2,037 2,072 276,500
2016/08/02 2,140 2,177 2,126 2,138 271,100
2016/08/01 2,266 2,266 2,160 2,219 667,600
2016/07/29 1,978 2,023 1,935 2,016 172,200
2016/07/28 1,984 1,990 1,955 1,978 113,100
2016/07/27 1,940 2,002 1,914 1,981 187,700
2016/07/26 1,959 1,959 1,902 1,909 141,200
2016/07/25 1,978 2,028 1,963 1,972 207,000
2016/07/22 1,920 1,970 1,914 1,970 91,400
2016/07/21 1,980 1,997 1,950 1,960 189,400
2016/07/20 1,924 1,980 1,906 1,975 198,200
2016/07/19 1,936 1,946 1,891 1,924 119,000
2016/07/15 1,915 1,934 1,885 1,895 225,800
2016/07/14 1,869 1,894 1,845 1,890 210,200
2016/07/13 1,875 1,886 1,840 1,849 272,200
2016/07/12 1,727 1,787 1,722 1,757 150,600
2016/07/11 1,629 1,694 1,629 1,687 153,300
2016/07/08 1,605 1,650 1,605 1,608 156,100
2016/07/07 1,605 1,641 1,601 1,611 112,900
2016/07/06 1,623 1,623 1,587 1,611 156,900
2016/07/05 1,660 1,687 1,646 1,657 146,400
2016/07/04 1,660 1,680 1,632 1,671 123,500
2016/07/01 1,673 1,699 1,653 1,660 153,900
2016/06/30 1,694 1,698 1,644 1,655 159,000
2016/06/29 1,651 1,682 1,624 1,658 166,000
2016/06/28 1,600 1,644 1,574 1,633 247,000
2016/06/27 1,681 1,700 1,575 1,609 450,100
2016/06/24 1,883 1,886 1,708 1,721 170,000
2016/06/23 1,850 1,871 1,835 1,869 96,700
2016/06/22 1,866 1,866 1,828 1,849 151,800
2016/06/21 1,852 1,898 1,834 1,895 97,500
2016/06/20 1,855 1,879 1,846 1,852 81,200
2016/06/17 1,810 1,839 1,799 1,820 161,200
2016/06/16 1,869 1,869 1,775 1,777 159,400
2016/06/15 1,843 1,901 1,833 1,888 119,000
2016/06/14 1,869 1,869 1,836 1,853 96,100
2016/06/13 1,902 1,908 1,869 1,879 179,200
2016/06/10 1,960 1,970 1,926 1,938 151,100
2016/06/09 1,960 1,977 1,942 1,960 116,200
2016/06/08 1,946 1,974 1,927 1,970 135,300
2016/06/07 1,989 1,989 1,945 1,961 145,800
2016/06/06 1,989 1,991 1,954 1,973 254,200
2016/06/03 2,064 2,079 2,011 2,029 178,500
2016/06/02 2,124 2,135 2,048 2,056 186,800
2016/06/01 2,090 2,127 2,062 2,074 173,500
2016/05/31 2,100 2,138 2,082 2,109 159,000
2016/05/30 2,066 2,099 2,035 2,099 110,000
2016/05/27 2,028 2,074 2,012 2,055 134,100
2016/05/26 2,050 2,050 2,007 2,013 192,900
2016/05/25 2,053 2,055 1,999 2,019 135,400
2016/05/24 2,027 2,036 1,997 2,000 187,000
2016/05/23 1,945 2,070 1,936 2,062 486,400
2016/05/20 1,885 1,947 1,866 1,944 197,200
2016/05/19 1,917 1,919 1,872 1,885 104,800
2016/05/18 1,929 1,930 1,856 1,889 167,600
2016/05/17 1,913 1,935 1,889 1,929 95,100
2016/05/16 1,903 1,915 1,887 1,901 121,700
2016/05/13 1,877 1,914 1,870 1,900 245,800
2016/05/12 1,857 1,883 1,830 1,873 84,300
2016/05/11 1,904 1,922 1,861 1,867 101,100
2016/05/10 1,830 1,899 1,823 1,897 121,600
2016/05/09 1,853 1,869 1,815 1,832 183,500
2016/05/06 1,808 1,862 1,797 1,859 340,900
2016/05/02 1,780 1,848 1,741 1,809 571,100
2016/04/28 1,919 1,948 1,859 1,863 298,700
2016/04/27 1,866 1,895 1,854 1,882 193,800
2016/04/26 1,927 1,931 1,854 1,866 179,500
2016/04/25 1,933 1,973 1,915 1,943 312,800
2016/04/22 1,867 1,909 1,860 1,904 232,800
2016/04/21 1,830 1,873 1,814 1,866 161,100
2016/04/20 1,810 1,837 1,785 1,790 149,900
2016/04/19 1,799 1,834 1,763 1,787 176,600
2016/04/18 1,741 1,764 1,729 1,755 133,500
2016/04/15 1,794 1,838 1,788 1,802 128,400
2016/04/14 1,793 1,823 1,777 1,813 171,100
2016/04/13 1,701 1,771 1,701 1,765 255,300
2016/04/12 1,659 1,703 1,659 1,696 142,300
2016/04/11 1,688 1,693 1,631 1,659 201,300
2016/04/08 1,653 1,720 1,636 1,701 245,500
2016/04/07 1,680 1,715 1,664 1,680 178,300
2016/04/06 1,648 1,687 1,631 1,677 358,500
2016/04/05 1,719 1,733 1,644 1,648 475,800
2016/04/04 1,791 1,807 1,724 1,753 279,800
2016/04/01 1,886 1,891 1,793 1,797 335,200
2016/03/31 1,898 1,936 1,879 1,902 184,300
2016/03/30 1,969 1,977 1,898 1,900 191,600
2016/03/29 1,932 1,975 1,921 1,972 202,300
2016/03/28 1,945 1,969 1,924 1,969 169,300
2016/03/25 1,914 1,927 1,886 1,923 171,700
2016/03/24 1,912 1,925 1,887 1,906 288,300
2016/03/23 1,944 1,965 1,914 1,919 153,600
2016/03/22 1,913 1,965 1,913 1,946 154,600
2016/03/18 1,964 1,973 1,889 1,902 296,300
2016/03/17 1,964 2,021 1,948 1,972 237,000
2016/03/16 1,941 1,944 1,922 1,933 155,100
2016/03/15 1,951 1,986 1,944 1,956 197,400
2016/03/14 1,927 1,964 1,915 1,952 86,300
2016/03/11 1,868 1,911 1,863 1,905 228,600
2016/03/10 1,882 1,922 1,875 1,904 225,500
2016/03/09 1,924 1,926 1,822 1,866 412,500
2016/03/08 1,957 1,976 1,914 1,960 235,100
2016/03/07 1,981 1,981 1,941 1,949 150,400
2016/03/04 1,953 1,988 1,940 1,974 205,300
2016/03/03 1,933 1,966 1,926 1,966 226,400
2016/03/02 1,866 1,973 1,863 1,960 383,400
2016/03/01 1,862 1,879 1,805 1,821 369,400
2016/02/29 1,898 1,930 1,859 1,859 177,200
2016/02/26 1,890 1,936 1,881 1,883 157,400
2016/02/25 1,868 1,918 1,868 1,881 166,200
2016/02/24 1,857 1,889 1,835 1,864 210,100
2016/02/23 1,884 1,901 1,855 1,867 151,300
2016/02/22 1,865 1,891 1,839 1,860 335,100
2016/02/19 1,877 1,898 1,845 1,866 338,900
2016/02/18 1,965 1,979 1,884 1,901 312,100
2016/02/17 1,913 1,935 1,877 1,900 254,600
2016/02/16 1,910 1,958 1,895 1,914 258,300
2016/02/15 1,894 1,947 1,890 1,934 241,400
2016/02/12 1,860 1,884 1,803 1,806 317,900
2016/02/10 1,949 1,977 1,856 1,884 339,500
2016/02/09 1,974 1,991 1,934 1,949 297,100
2016/02/08 2,008 2,089 2,005 2,061 621,800
2016/02/05 2,095 2,101 1,966 2,012 633,000
2016/02/04 2,146 2,163 2,109 2,140 312,400
2016/02/03 2,266 2,267 2,121 2,168 577,700
2016/02/02 2,375 2,379 2,292 2,301 363,900
2016/02/01 2,388 2,414 2,258 2,399 1,380,100
2016/01/29 2,548 2,652 2,499 2,638 652,300
2016/01/28 2,473 2,530 2,468 2,513 254,300
2016/01/27 2,509 2,534 2,465 2,492 207,500
2016/01/26 2,466 2,523 2,456 2,459 286,900
2016/01/25 2,478 2,539 2,459 2,516 450,800
2016/01/22 2,327 2,450 2,324 2,441 441,600
2016/01/21 2,294 2,352 2,235 2,235 238,100
2016/01/20 2,354 2,383 2,303 2,304 288,400
2016/01/19 2,331 2,390 2,313 2,365 192,300
2016/01/18 2,267 2,345 2,247 2,332 259,200
2016/01/15 2,397 2,411 2,321 2,331 569,700
2016/01/14 2,273 2,310 2,262 2,286 325,900
2016/01/13 2,330 2,398 2,313 2,394 281,000
2016/01/12 2,316 2,350 2,254 2,261 413,400
2016/01/08 2,329 2,387 2,321 2,354 432,800
2016/01/07 2,422 2,446 2,355 2,360 482,300
2016/01/06 2,505 2,542 2,430 2,461 317,500
2016/01/05 2,488 2,537 2,461 2,521 347,400
2016/01/04 2,546 2,571 2,501 2,507 275,800

このページの先頭へ