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 |