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
2017/12/29 2,918 2,979 2,918 2,963 82,200
2017/12/28 2,933 2,948 2,904 2,906 81,200
2017/12/27 2,947 2,957 2,929 2,942 41,200
2017/12/26 2,961 2,975 2,946 2,950 41,700
2017/12/25 2,961 2,965 2,936 2,960 39,000
2017/12/22 2,971 2,987 2,958 2,965 75,300
2017/12/21 2,930 2,971 2,922 2,971 56,200
2017/12/20 2,917 2,952 2,911 2,946 41,700
2017/12/19 2,965 2,966 2,918 2,918 55,000
2017/12/18 2,937 2,971 2,929 2,958 109,900
2017/12/15 2,903 2,934 2,883 2,921 165,900
2017/12/14 2,873 2,922 2,857 2,917 110,500
2017/12/13 2,879 2,916 2,867 2,873 121,000
2017/12/12 2,875 2,898 2,860 2,865 105,100
2017/12/11 2,839 2,875 2,839 2,875 92,400
2017/12/08 2,824 2,853 2,821 2,839 112,300
2017/12/07 2,794 2,851 2,794 2,837 85,500
2017/12/06 2,819 2,834 2,792 2,805 94,800
2017/12/05 2,805 2,844 2,790 2,831 105,900
2017/12/04 2,864 2,864 2,820 2,838 113,600
2017/12/01 2,854 2,868 2,818 2,843 88,900
2017/11/30 2,825 2,846 2,797 2,837 134,000
2017/11/29 2,826 2,850 2,819 2,834 48,200
2017/11/28 2,863 2,863 2,809 2,813 42,700
2017/11/27 2,880 2,880 2,833 2,840 74,000
2017/11/24 2,865 2,870 2,824 2,858 114,700
2017/11/22 2,878 2,931 2,878 2,909 285,900
2017/11/21 2,820 2,837 2,797 2,817 114,100
2017/11/20 2,760 2,819 2,758 2,809 131,800
2017/11/17 2,769 2,788 2,755 2,760 145,000
2017/11/16 2,693 2,733 2,681 2,719 77,500
2017/11/15 2,762 2,780 2,711 2,719 139,700
2017/11/14 2,818 2,830 2,785 2,812 177,000
2017/11/13 2,755 2,794 2,736 2,787 123,400
2017/11/10 2,756 2,805 2,756 2,760 139,700
2017/11/09 2,850 2,859 2,773 2,806 140,000
2017/11/08 2,815 2,840 2,805 2,838 98,300
2017/11/07 2,833 2,857 2,828 2,845 88,500
2017/11/06 2,858 2,869 2,847 2,858 169,000
2017/11/02 2,800 2,839 2,799 2,838 152,500
2017/11/01 2,770 2,815 2,752 2,812 224,200
2017/10/31 2,798 2,798 2,714 2,722 352,500
2017/10/30 2,860 2,860 2,703 2,804 663,100
2017/10/27 2,559 2,567 2,530 2,560 187,600
2017/10/26 2,570 2,581 2,559 2,568 92,900
2017/10/25 2,584 2,587 2,554 2,566 103,100
2017/10/24 2,565 2,577 2,558 2,577 140,000
2017/10/23 2,541 2,557 2,531 2,556 134,300
2017/10/20 2,499 2,515 2,483 2,512 90,500
2017/10/19 2,486 2,522 2,482 2,521 98,900
2017/10/18 2,519 2,521 2,488 2,496 104,600
2017/10/17 2,517 2,520 2,496 2,520 82,800
2017/10/16 2,509 2,524 2,498 2,506 70,800
2017/10/13 2,500 2,530 2,492 2,514 93,800
2017/10/12 2,515 2,520 2,494 2,506 51,900
2017/10/11 2,529 2,529 2,501 2,509 48,200
2017/10/10 2,522 2,536 2,522 2,533 80,300
2017/10/06 2,507 2,527 2,504 2,522 63,100
2017/10/05 2,510 2,532 2,498 2,511 95,200
2017/10/04 2,524 2,524 2,502 2,509 82,400
2017/10/03 2,499 2,518 2,478 2,518 116,300
2017/10/02 2,506 2,509 2,483 2,498 101,500
2017/09/29 2,512 2,517 2,489 2,506 98,200
2017/09/28 2,494 2,525 2,490 2,523 124,700
2017/09/27 2,483 2,483 2,445 2,475 222,500
2017/09/26 2,516 2,537 2,510 2,517 339,200
2017/09/25 2,525 2,540 2,510 2,516 236,100
2017/09/22 2,519 2,538 2,509 2,514 129,900
2017/09/21 2,518 2,539 2,513 2,514 235,100
2017/09/20 2,503 2,523 2,494 2,510 114,600
2017/09/19 2,501 2,509 2,487 2,504 178,700
2017/09/15 2,460 2,486 2,445 2,481 185,100
2017/09/14 2,475 2,482 2,456 2,468 124,000
2017/09/13 2,493 2,504 2,473 2,475 87,200
2017/09/12 2,500 2,508 2,468 2,469 154,400
2017/09/11 2,478 2,517 2,478 2,480 183,400
2017/09/08 2,426 2,466 2,409 2,439 201,400
2017/09/07 2,413 2,454 2,394 2,450 213,300
2017/09/06 2,389 2,410 2,357 2,406 148,900
2017/09/05 2,409 2,458 2,409 2,412 236,200
2017/09/04 2,427 2,434 2,388 2,404 157,000
2017/09/01 2,401 2,436 2,399 2,429 243,400
2017/08/31 2,410 2,440 2,379 2,380 240,100
2017/08/30 2,355 2,401 2,335 2,384 321,500
2017/08/29 2,273 2,310 2,273 2,305 185,100
2017/08/28 2,292 2,316 2,270 2,281 196,300
2017/08/25 2,259 2,282 2,246 2,275 135,300
2017/08/24 2,228 2,262 2,200 2,262 285,500
2017/08/23 2,303 2,303 2,230 2,236 448,600
2017/08/22 2,307 2,308 2,284 2,286 149,500
2017/08/21 2,344 2,344 2,301 2,306 76,200
2017/08/18 2,330 2,333 2,306 2,319 126,700
2017/08/17 2,338 2,365 2,321 2,363 169,400
2017/08/16 2,296 2,357 2,294 2,338 179,000
2017/08/15 2,314 2,318 2,294 2,296 89,900
2017/08/14 2,290 2,303 2,270 2,287 108,400
2017/08/10 2,331 2,346 2,313 2,321 148,000
2017/08/09 2,349 2,362 2,323 2,332 136,800
2017/08/08 2,387 2,401 2,325 2,340 266,900
2017/08/07 2,380 2,410 2,362 2,397 154,600
2017/08/04 2,388 2,390 2,341 2,359 338,300
2017/08/03 2,417 2,429 2,395 2,413 118,600
2017/08/02 2,409 2,439 2,400 2,425 141,400
2017/08/01 2,418 2,438 2,391 2,419 301,000
2017/07/31 2,421 2,502 2,402 2,418 757,900
2017/07/28 2,274 2,321 2,268 2,321 276,400
2017/07/27 2,255 2,293 2,253 2,279 115,100
2017/07/26 2,274 2,280 2,254 2,270 130,500
2017/07/25 2,258 2,269 2,238 2,257 111,500
2017/07/24 2,245 2,256 2,217 2,255 223,700
2017/07/21 2,290 2,290 2,269 2,274 126,000
2017/07/20 2,302 2,315 2,286 2,298 119,900
2017/07/19 2,333 2,333 2,286 2,302 177,900
2017/07/18 2,341 2,341 2,306 2,341 208,700
2017/07/14 2,307 2,366 2,305 2,349 267,100
2017/07/13 2,319 2,322 2,290 2,308 140,100
2017/07/12 2,315 2,343 2,312 2,322 153,000
2017/07/11 2,272 2,322 2,269 2,322 154,500
2017/07/10 2,255 2,278 2,241 2,277 126,500
2017/07/07 2,224 2,245 2,206 2,236 182,000
2017/07/06 2,248 2,258 2,227 2,238 158,200
2017/07/05 2,274 2,275 2,235 2,273 211,400
2017/07/04 2,272 2,286 2,248 2,257 150,100
2017/07/03 2,249 2,271 2,245 2,266 93,100
2017/06/30 2,238 2,272 2,229 2,262 147,600
2017/06/29 2,242 2,257 2,220 2,255 110,500
2017/06/28 2,224 2,237 2,216 2,218 97,500
2017/06/27 2,196 2,231 2,196 2,224 131,000
2017/06/26 2,204 2,210 2,185 2,186 102,300
2017/06/23 2,190 2,225 2,182 2,211 127,500
2017/06/22 2,207 2,208 2,182 2,190 159,800
2017/06/21 2,242 2,248 2,216 2,216 108,600
2017/06/20 2,231 2,260 2,231 2,240 134,800
2017/06/19 2,168 2,236 2,158 2,227 226,100
2017/06/16 2,149 2,189 2,149 2,169 253,700
2017/06/15 2,156 2,184 2,136 2,136 225,600
2017/06/14 2,194 2,217 2,169 2,169 158,300
2017/06/13 2,183 2,226 2,178 2,191 180,200
2017/06/12 2,219 2,241 2,207 2,219 127,500
2017/06/09 2,232 2,243 2,205 2,229 122,800
2017/06/08 2,200 2,252 2,199 2,242 299,700
2017/06/07 2,176 2,189 2,157 2,185 100,300
2017/06/06 2,188 2,209 2,175 2,176 257,700
2017/06/05 2,240 2,240 2,200 2,205 219,000
2017/06/02 2,199 2,268 2,193 2,258 288,900
2017/06/01 2,153 2,195 2,131 2,192 291,300
2017/05/31 2,140 2,159 2,134 2,141 159,400
2017/05/30 2,143 2,149 2,124 2,148 109,300
2017/05/29 2,135 2,149 2,116 2,141 189,500
2017/05/26 2,117 2,129 2,112 2,112 116,100
2017/05/25 2,143 2,149 2,114 2,132 137,500
2017/05/24 2,147 2,179 2,142 2,147 285,700
2017/05/23 2,107 2,136 2,105 2,127 290,500
2017/05/22 2,088 2,091 2,057 2,080 195,000
2017/05/19 2,067 2,072 2,047 2,059 155,400
2017/05/18 2,095 2,095 2,053 2,064 317,200
2017/05/17 2,144 2,148 2,109 2,111 235,300
2017/05/16 2,169 2,178 2,152 2,155 170,400
2017/05/15 2,172 2,183 2,156 2,160 170,200
2017/05/12 2,227 2,242 2,187 2,189 244,400
2017/05/11 2,208 2,246 2,203 2,241 173,300
2017/05/10 2,234 2,243 2,203 2,213 191,600
2017/05/09 2,235 2,239 2,206 2,218 132,900
2017/05/08 2,182 2,249 2,182 2,241 292,100
2017/05/02 2,115 2,171 2,115 2,141 384,500
2017/05/01 2,024 2,124 2,004 2,112 773,900
2017/04/28 2,171 2,173 2,124 2,124 293,200
2017/04/27 2,187 2,213 2,181 2,191 154,600
2017/04/26 2,186 2,214 2,171 2,202 94,400
2017/04/25 2,137 2,170 2,130 2,160 91,800
2017/04/24 2,164 2,164 2,126 2,144 120,600
2017/04/21 2,108 2,130 2,096 2,122 103,800
2017/04/20 2,061 2,100 2,053 2,076 180,100
2017/04/19 2,055 2,078 2,034 2,061 165,300
2017/04/18 2,087 2,106 2,070 2,077 73,300
2017/04/17 2,060 2,075 2,031 2,060 142,500
2017/04/14 2,096 2,103 2,070 2,074 122,700
2017/04/13 2,097 2,104 2,067 2,101 176,200
2017/04/12 2,119 2,128 2,112 2,123 131,900
2017/04/11 2,140 2,169 2,135 2,147 71,300
2017/04/10 2,173 2,191 2,153 2,157 181,000
2017/04/07 2,145 2,176 2,125 2,148 153,100
2017/04/06 2,162 2,162 2,117 2,133 163,200
2017/04/05 2,197 2,200 2,150 2,174 122,600
2017/04/04 2,200 2,203 2,149 2,177 138,100
2017/04/03 2,234 2,235 2,200 2,214 101,500
2017/03/31 2,255 2,284 2,222 2,222 131,300
2017/03/30 2,267 2,267 2,237 2,245 121,700
2017/03/29 2,298 2,309 2,277 2,281 134,100
2017/03/28 2,273 2,293 2,262 2,293 174,900
2017/03/27 2,255 2,270 2,234 2,244 84,300
2017/03/24 2,257 2,300 2,240 2,278 70,300
2017/03/23 2,266 2,270 2,247 2,261 103,900
2017/03/22 2,263 2,277 2,250 2,260 168,800
2017/03/21 2,324 2,330 2,302 2,311 115,500
2017/03/17 2,344 2,359 2,324 2,339 102,400
2017/03/16 2,326 2,357 2,322 2,356 94,600
2017/03/15 2,343 2,353 2,316 2,349 135,900
2017/03/14 2,342 2,349 2,308 2,347 104,200
2017/03/13 2,338 2,341 2,311 2,337 94,400
2017/03/10 2,360 2,360 2,331 2,337 142,900
2017/03/09 2,300 2,330 2,296 2,325 97,500
2017/03/08 2,298 2,321 2,278 2,283 95,100
2017/03/07 2,308 2,328 2,288 2,293 112,900
2017/03/06 2,270 2,305 2,268 2,293 98,700
2017/03/03 2,294 2,313 2,257 2,270 260,100
2017/03/02 2,320 2,330 2,283 2,291 311,700
2017/03/01 2,250 2,319 2,250 2,311 347,300
2017/02/28 2,291 2,322 2,249 2,254 256,500
2017/02/27 2,264 2,270 2,227 2,244 211,900
2017/02/24 2,279 2,296 2,270 2,276 163,900
2017/02/23 2,296 2,304 2,261 2,288 184,300
2017/02/22 2,273 2,333 2,262 2,303 263,200
2017/02/21 2,265 2,279 2,245 2,270 137,900
2017/02/20 2,269 2,284 2,249 2,254 208,600
2017/02/17 2,262 2,282 2,244 2,278 160,900
2017/02/16 2,267 2,295 2,263 2,283 193,600
2017/02/15 2,290 2,302 2,260 2,293 295,300
2017/02/14 2,300 2,328 2,256 2,268 479,800
2017/02/13 2,198 2,221 2,177 2,220 217,100
2017/02/10 2,135 2,196 2,124 2,156 305,000
2017/02/09 2,117 2,122 2,081 2,085 142,500
2017/02/08 2,132 2,145 2,112 2,142 117,000
2017/02/07 2,167 2,169 2,122 2,127 143,200
2017/02/06 2,175 2,207 2,172 2,190 144,300
2017/02/03 2,160 2,196 2,136 2,177 250,400
2017/02/02 2,200 2,217 2,161 2,168 259,200
2017/02/01 2,114 2,202 2,095 2,191 686,000
2017/01/31 2,033 2,069 2,025 2,048 279,900
2017/01/30 2,053 2,058 2,032 2,040 181,600
2017/01/27 2,057 2,072 2,040 2,069 174,300
2017/01/26 2,058 2,062 2,024 2,036 207,800
2017/01/25 2,022 2,041 2,005 2,032 240,400
2017/01/24 2,020 2,023 1,976 1,990 377,700
2017/01/23 2,068 2,068 2,039 2,047 218,200
2017/01/20 2,091 2,097 2,074 2,082 192,100
2017/01/19 2,072 2,102 2,065 2,090 263,200
2017/01/18 2,016 2,070 1,995 2,062 254,500
2017/01/17 2,080 2,087 2,046 2,055 274,400
2017/01/16 2,100 2,108 2,085 2,094 124,600
2017/01/13 2,109 2,115 2,094 2,111 149,500
2017/01/12 2,120 2,129 2,090 2,109 223,100
2017/01/11 2,170 2,170 2,104 2,114 449,700
2017/01/10 2,133 2,206 2,133 2,173 462,300
2017/01/06 2,111 2,124 2,096 2,119 168,000
2017/01/05 2,196 2,198 2,141 2,152 134,600
2017/01/04 2,131 2,195 2,129 2,195 236,300

このページの先頭へ