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
2019/12/30 2,382 2,389 2,352 2,377 57,400
2019/12/27 2,399 2,412 2,383 2,397 98,900
2019/12/26 2,353 2,383 2,344 2,373 80,800
2019/12/25 2,370 2,370 2,338 2,339 61,100
2019/12/24 2,373 2,387 2,370 2,380 54,400
2019/12/23 2,413 2,416 2,377 2,387 56,600
2019/12/20 2,398 2,424 2,383 2,418 62,000
2019/12/19 2,395 2,402 2,375 2,402 65,600
2019/12/18 2,408 2,415 2,371 2,406 150,800
2019/12/17 2,440 2,440 2,393 2,409 99,700
2019/12/16 2,430 2,447 2,416 2,422 90,700
2019/12/13 2,435 2,477 2,413 2,444 238,900
2019/12/12 2,420 2,438 2,392 2,393 128,100
2019/12/11 2,550 2,550 2,414 2,417 343,800
2019/12/10 2,418 2,430 2,401 2,420 104,100
2019/12/09 2,423 2,423 2,390 2,420 78,700
2019/12/06 2,365 2,395 2,360 2,395 106,300
2019/12/05 2,356 2,406 2,356 2,381 85,300
2019/12/04 2,346 2,365 2,334 2,356 130,600
2019/12/03 2,371 2,384 2,347 2,379 97,200
2019/12/02 2,378 2,437 2,378 2,412 94,800
2019/11/29 2,378 2,404 2,369 2,369 118,000
2019/11/28 2,415 2,415 2,360 2,368 132,300
2019/11/27 2,410 2,424 2,375 2,384 212,200
2019/11/26 2,399 2,452 2,394 2,428 381,700
2019/11/25 2,329 2,362 2,328 2,361 169,300
2019/11/22 2,268 2,294 2,234 2,279 128,000
2019/11/21 2,285 2,296 2,206 2,250 175,900
2019/11/20 2,303 2,314 2,273 2,285 86,000
2019/11/19 2,322 2,356 2,321 2,337 118,100
2019/11/18 2,334 2,343 2,307 2,340 148,000
2019/11/15 2,334 2,354 2,311 2,336 190,100
2019/11/14 2,370 2,373 2,308 2,337 262,000
2019/11/13 2,444 2,450 2,364 2,396 328,700
2019/11/12 2,457 2,496 2,451 2,494 113,700
2019/11/11 2,480 2,484 2,440 2,446 178,700
2019/11/08 2,528 2,531 2,474 2,480 194,700
2019/11/07 2,468 2,517 2,451 2,510 303,900
2019/11/06 2,562 2,562 2,387 2,458 507,000
2019/11/05 2,254 2,346 2,227 2,312 333,100
2019/11/01 2,209 2,222 2,195 2,204 157,400
2019/10/31 2,261 2,266 2,130 2,251 216,500
2019/10/30 2,268 2,278 2,215 2,272 359,100
2019/10/29 2,216 2,246 2,209 2,237 147,600
2019/10/28 2,197 2,218 2,189 2,191 107,300
2019/10/25 2,192 2,196 2,167 2,183 150,700
2019/10/24 2,190 2,192 2,165 2,182 163,400
2019/10/23 2,153 2,187 2,144 2,186 188,400
2019/10/21 2,156 2,167 2,142 2,142 115,500
2019/10/18 2,157 2,185 2,135 2,135 100,300
2019/10/17 2,146 2,160 2,128 2,145 110,500
2019/10/16 2,182 2,197 2,147 2,154 128,700
2019/10/15 2,130 2,180 2,125 2,145 152,300
2019/10/11 2,098 2,101 2,080 2,087 88,900
2019/10/10 2,057 2,088 2,053 2,079 155,800
2019/10/09 2,041 2,054 2,028 2,050 85,200
2019/10/08 2,067 2,087 2,052 2,059 160,300
2019/10/07 2,056 2,066 2,033 2,052 80,300
2019/10/04 2,049 2,058 2,028 2,056 129,000
2019/10/03 2,054 2,054 2,026 2,049 138,500
2019/10/02 2,108 2,109 2,082 2,101 184,600
2019/10/01 2,096 2,147 2,087 2,144 160,000
2019/09/30 2,085 2,104 2,070 2,080 207,200
2019/09/27 2,145 2,149 2,093 2,112 206,500
2019/09/26 2,210 2,219 2,170 2,181 428,900
2019/09/25 2,159 2,186 2,143 2,177 175,900
2019/09/24 2,175 2,180 2,161 2,168 230,500
2019/09/20 2,184 2,184 2,145 2,174 205,500
2019/09/19 2,171 2,201 2,153 2,154 159,900
2019/09/18 2,140 2,176 2,118 2,153 267,400
2019/09/17 2,175 2,194 2,135 2,149 233,400
2019/09/13 2,163 2,175 2,138 2,175 215,400
2019/09/12 2,099 2,159 2,090 2,145 242,800
2019/09/11 2,030 2,077 2,015 2,077 411,200
2019/09/10 2,007 2,035 2,004 2,031 194,500
2019/09/09 2,009 2,014 1,990 2,007 229,900
2019/09/06 2,002 2,008 1,986 2,003 102,400
2019/09/05 1,948 2,012 1,948 1,985 153,100
2019/09/04 1,950 1,950 1,917 1,930 128,500
2019/09/03 1,926 1,967 1,925 1,955 129,100
2019/09/02 1,941 1,958 1,921 1,921 157,000
2019/08/30 1,918 1,939 1,915 1,930 188,600
2019/08/29 1,901 1,902 1,865 1,891 141,200
2019/08/28 1,887 1,893 1,871 1,883 165,100
2019/08/27 1,847 1,897 1,847 1,883 239,200
2019/08/26 1,815 1,853 1,807 1,841 174,800
2019/08/23 1,873 1,888 1,861 1,875 80,700
2019/08/22 1,865 1,868 1,847 1,868 211,700
2019/08/21 1,842 1,889 1,836 1,865 109,200
2019/08/20 1,840 1,878 1,831 1,874 184,100
2019/08/19 1,848 1,854 1,821 1,834 170,600
2019/08/16 1,849 1,859 1,821 1,834 154,900
2019/08/15 1,846 1,868 1,828 1,866 97,900
2019/08/14 1,896 1,909 1,884 1,898 81,800
2019/08/13 1,900 1,911 1,878 1,883 120,100
2019/08/09 1,945 1,952 1,915 1,924 83,600
2019/08/08 1,917 1,962 1,906 1,943 117,000
2019/08/07 1,933 1,937 1,908 1,923 106,500
2019/08/06 1,910 1,949 1,884 1,947 139,400
2019/08/05 2,016 2,016 1,942 1,981 195,900
2019/08/02 2,076 2,082 2,015 2,038 323,600
2019/08/01 2,036 2,170 2,028 2,132 267,400
2019/07/31 2,135 2,165 2,113 2,136 238,400
2019/07/30 2,139 2,171 2,134 2,155 170,000
2019/07/29 2,160 2,160 2,103 2,107 166,500
2019/07/26 2,144 2,163 2,135 2,149 145,100
2019/07/25 2,177 2,182 2,164 2,182 129,800
2019/07/24 2,180 2,191 2,170 2,183 116,300
2019/07/23 2,121 2,182 2,118 2,166 108,700
2019/07/22 2,109 2,140 2,107 2,129 122,400
2019/07/19 2,057 2,107 2,040 2,101 112,300
2019/07/18 2,118 2,118 2,036 2,041 140,700
2019/07/17 2,141 2,147 2,113 2,123 148,500
2019/07/16 2,162 2,174 2,137 2,145 124,000
2019/07/12 2,175 2,178 2,161 2,169 129,600
2019/07/11 2,175 2,178 2,160 2,166 110,000
2019/07/10 2,186 2,187 2,150 2,176 177,100
2019/07/09 2,225 2,242 2,193 2,200 103,200
2019/07/08 2,240 2,255 2,212 2,232 118,300
2019/07/05 2,237 2,251 2,220 2,243 143,900
2019/07/04 2,260 2,264 2,240 2,262 87,300
2019/07/03 2,259 2,275 2,245 2,260 106,300
2019/07/02 2,296 2,319 2,281 2,305 129,700
2019/07/01 2,275 2,313 2,261 2,310 223,000
2019/06/28 2,250 2,262 2,237 2,253 96,500
2019/06/27 2,232 2,269 2,222 2,268 117,500
2019/06/26 2,204 2,232 2,197 2,200 107,300
2019/06/25 2,238 2,261 2,218 2,227 83,700
2019/06/24 2,255 2,262 2,230 2,255 132,100
2019/06/21 2,252 2,253 2,220 2,229 371,400
2019/06/20 2,309 2,309 2,254 2,279 151,200
2019/06/19 2,302 2,323 2,289 2,293 162,900
2019/06/18 2,303 2,336 2,255 2,260 121,500
2019/06/17 2,331 2,351 2,281 2,293 139,200
2019/06/14 2,337 2,360 2,318 2,346 145,800
2019/06/13 2,351 2,351 2,306 2,306 151,000
2019/06/12 2,334 2,368 2,322 2,351 123,200
2019/06/11 2,304 2,339 2,300 2,335 133,600
2019/06/10 2,261 2,322 2,259 2,312 188,100
2019/06/07 2,234 2,244 2,203 2,229 121,100
2019/06/06 2,248 2,248 2,214 2,223 76,200
2019/06/05 2,246 2,279 2,219 2,257 212,000
2019/06/04 2,145 2,226 2,136 2,216 352,300
2019/06/03 2,135 2,139 2,080 2,117 383,500
2019/05/31 2,234 2,236 2,185 2,185 225,200
2019/05/30 2,252 2,271 2,230 2,267 208,200
2019/05/29 2,309 2,314 2,261 2,278 203,900
2019/05/28 2,304 2,358 2,301 2,339 140,200
2019/05/27 2,336 2,354 2,308 2,323 144,800
2019/05/24 2,321 2,361 2,307 2,353 169,700
2019/05/23 2,386 2,392 2,329 2,343 138,700
2019/05/22 2,453 2,461 2,409 2,412 71,100
2019/05/21 2,400 2,454 2,379 2,441 134,700
2019/05/20 2,400 2,446 2,380 2,430 192,000
2019/05/17 2,402 2,402 2,347 2,378 108,400
2019/05/16 2,412 2,420 2,350 2,352 217,000
2019/05/15 2,338 2,418 2,322 2,400 261,500
2019/05/14 2,275 2,344 2,253 2,336 227,000
2019/05/13 2,360 2,366 2,297 2,334 266,200
2019/05/10 2,394 2,459 2,368 2,378 375,000
2019/05/09 2,329 2,380 2,323 2,365 318,800
2019/05/08 2,355 2,360 2,310 2,345 293,000
2019/05/07 2,428 2,470 2,400 2,418 498,300
2019/04/26 2,317 2,323 2,270 2,291 275,400
2019/04/25 2,346 2,363 2,317 2,319 254,200
2019/04/24 2,449 2,454 2,355 2,360 146,700
2019/04/23 2,441 2,448 2,403 2,434 179,400
2019/04/22 2,467 2,471 2,426 2,431 100,300
2019/04/19 2,430 2,459 2,420 2,456 117,100
2019/04/18 2,450 2,466 2,402 2,411 103,500
2019/04/17 2,398 2,453 2,398 2,453 202,000
2019/04/16 2,367 2,404 2,342 2,393 322,600
2019/04/15 2,342 2,411 2,342 2,387 399,600
2019/04/12 2,379 2,419 2,376 2,392 163,600
2019/04/11 2,402 2,443 2,397 2,429 84,800
2019/04/10 2,448 2,460 2,431 2,452 101,600
2019/04/09 2,468 2,471 2,429 2,471 82,000
2019/04/08 2,478 2,478 2,427 2,449 123,500
2019/04/05 2,472 2,486 2,460 2,481 107,200
2019/04/04 2,452 2,469 2,434 2,444 144,600
2019/04/03 2,415 2,460 2,386 2,455 131,900
2019/04/02 2,410 2,416 2,386 2,394 75,700
2019/04/01 2,370 2,411 2,369 2,388 127,800
2019/03/29 2,321 2,341 2,300 2,341 133,700
2019/03/28 2,290 2,317 2,254 2,295 184,000
2019/03/27 2,323 2,340 2,282 2,299 255,500
2019/03/26 2,302 2,380 2,295 2,378 323,700
2019/03/25 2,352 2,362 2,286 2,307 258,900
2019/03/22 2,401 2,433 2,376 2,433 300,800
2019/03/20 2,377 2,413 2,368 2,401 184,500
2019/03/19 2,379 2,392 2,355 2,360 148,100
2019/03/18 2,364 2,382 2,357 2,380 105,600
2019/03/15 2,334 2,394 2,331 2,355 86,900
2019/03/14 2,417 2,432 2,352 2,352 89,300
2019/03/13 2,432 2,455 2,383 2,396 193,700
2019/03/12 2,403 2,440 2,403 2,432 163,300
2019/03/11 2,347 2,364 2,335 2,360 119,000
2019/03/08 2,362 2,394 2,330 2,342 241,200
2019/03/07 2,472 2,481 2,404 2,421 201,400
2019/03/06 2,506 2,526 2,490 2,500 134,100
2019/03/05 2,542 2,553 2,456 2,488 225,500
2019/03/04 2,630 2,630 2,564 2,564 90,100
2019/03/01 2,577 2,619 2,570 2,604 187,400
2019/02/28 2,585 2,585 2,544 2,577 159,600
2019/02/27 2,650 2,656 2,589 2,590 182,800
2019/02/26 2,645 2,695 2,645 2,672 116,800
2019/02/25 2,646 2,697 2,646 2,667 84,700
2019/02/22 2,616 2,649 2,597 2,644 107,200
2019/02/21 2,628 2,658 2,613 2,643 138,100
2019/02/20 2,627 2,646 2,597 2,638 138,500
2019/02/19 2,613 2,658 2,606 2,643 154,500
2019/02/18 2,608 2,633 2,579 2,631 154,500
2019/02/15 2,562 2,565 2,500 2,542 188,400
2019/02/14 2,640 2,670 2,612 2,612 184,400
2019/02/13 2,519 2,608 2,501 2,595 235,000
2019/02/12 2,395 2,517 2,391 2,516 279,800
2019/02/08 2,454 2,466 2,373 2,376 159,900
2019/02/07 2,544 2,544 2,474 2,486 110,100
2019/02/06 2,496 2,596 2,487 2,570 168,900
2019/02/05 2,564 2,582 2,499 2,506 268,100
2019/02/04 2,568 2,581 2,529 2,562 322,200
2019/02/01 2,606 2,687 2,579 2,584 495,600
2019/01/31 2,721 2,777 2,695 2,756 182,900
2019/01/30 2,770 2,815 2,667 2,671 172,600
2019/01/29 2,787 2,801 2,738 2,777 164,400
2019/01/28 2,835 2,853 2,813 2,829 160,200
2019/01/25 2,745 2,819 2,738 2,813 115,500
2019/01/24 2,694 2,743 2,669 2,743 117,300
2019/01/23 2,706 2,711 2,667 2,699 117,700
2019/01/22 2,771 2,772 2,710 2,723 57,100
2019/01/21 2,739 2,766 2,732 2,766 50,600
2019/01/18 2,714 2,745 2,688 2,729 79,000
2019/01/17 2,700 2,703 2,659 2,679 95,400
2019/01/16 2,703 2,705 2,623 2,650 95,100
2019/01/15 2,612 2,708 2,611 2,708 149,000
2019/01/11 2,650 2,659 2,603 2,629 128,500
2019/01/10 2,633 2,633 2,583 2,611 111,800
2019/01/09 2,658 2,670 2,632 2,658 117,300
2019/01/08 2,661 2,699 2,615 2,619 177,000
2019/01/07 2,622 2,687 2,583 2,607 281,500
2019/01/04 2,527 2,532 2,415 2,478 258,500

このページの先頭へ