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
2020/12/30 1,803 1,803 1,779 1,783 90,200
2020/12/29 1,800 1,806 1,782 1,803 135,000
2020/12/28 1,820 1,821 1,769 1,788 150,900
2020/12/25 1,820 1,839 1,808 1,835 63,800
2020/12/24 1,820 1,836 1,803 1,822 155,300
2020/12/23 1,860 1,874 1,791 1,805 173,400
2020/12/22 1,879 1,881 1,815 1,839 259,000
2020/12/21 1,936 1,954 1,881 1,889 135,700
2020/12/18 1,916 1,958 1,900 1,936 199,000
2020/12/17 1,985 1,997 1,914 1,917 304,900
2020/12/16 2,049 2,050 1,983 1,996 179,600
2020/12/15 2,049 2,063 2,012 2,034 150,500
2020/12/14 2,032 2,066 2,027 2,052 149,400
2020/12/11 2,033 2,037 1,991 2,034 185,500
2020/12/10 2,031 2,060 1,991 1,993 120,500
2020/12/09 2,007 2,048 1,982 2,045 182,600
2020/12/08 2,043 2,043 1,986 1,999 185,400
2020/12/07 2,115 2,118 2,064 2,069 116,500
2020/12/04 2,118 2,136 2,066 2,108 190,000
2020/12/03 2,100 2,190 2,095 2,164 330,000
2020/12/02 2,031 2,082 2,028 2,072 282,100
2020/12/01 1,998 2,036 1,998 2,010 168,300
2020/11/30 2,050 2,055 1,992 1,992 149,000
2020/11/27 2,093 2,093 2,053 2,062 247,600
2020/11/26 2,058 2,079 2,046 2,067 225,900
2020/11/25 2,125 2,148 2,089 2,089 85,600
2020/11/24 2,137 2,138 2,107 2,112 71,600
2020/11/20 2,023 2,098 2,014 2,087 83,600
2020/11/19 2,059 2,070 2,028 2,032 98,200
2020/11/18 2,102 2,102 2,051 2,059 91,500
2020/11/17 2,157 2,178 2,115 2,121 103,500
2020/11/16 2,118 2,149 2,107 2,140 137,200
2020/11/13 2,108 2,112 2,068 2,070 109,500
2020/11/12 2,128 2,142 2,087 2,108 163,700
2020/11/11 2,101 2,130 2,086 2,113 143,500
2020/11/10 2,062 2,093 2,045 2,069 138,700
2020/11/09 2,018 2,037 2,004 2,019 108,800
2020/11/06 1,970 1,997 1,929 1,990 169,300
2020/11/05 2,021 2,029 1,910 1,979 363,000
2020/11/04 2,065 2,069 2,022 2,027 168,100
2020/11/02 2,035 2,076 2,011 2,024 262,900
2020/10/30 2,042 2,050 1,985 1,995 132,700
2020/10/29 1,981 2,041 1,958 2,023 117,600
2020/10/28 2,001 2,006 1,971 1,996 127,500
2020/10/27 2,079 2,085 2,039 2,051 87,400
2020/10/26 2,064 2,097 2,053 2,090 92,600
2020/10/23 2,051 2,088 2,051 2,079 129,300
2020/10/22 2,043 2,072 2,040 2,062 108,600
2020/10/21 2,057 2,104 2,057 2,083 115,100
2020/10/20 2,018 2,039 1,993 2,033 124,200
2020/10/19 1,997 2,039 1,992 2,027 144,100
2020/10/16 1,970 1,986 1,959 1,974 97,300
2020/10/15 1,961 1,992 1,953 1,962 100,300
2020/10/14 1,976 1,992 1,970 1,972 119,700
2020/10/13 1,994 2,010 1,960 2,005 201,600
2020/10/12 2,032 2,033 1,992 2,020 114,300
2020/10/09 2,033 2,053 2,007 2,044 164,700
2020/10/08 2,032 2,054 2,021 2,046 95,300
2020/10/07 2,001 2,051 1,989 2,043 119,900
2020/10/06 2,015 2,032 2,007 2,029 90,500
2020/10/05 1,978 2,019 1,974 2,010 144,400
2020/10/02 1,952 1,984 1,934 1,940 129,300
2020/09/30 1,948 1,976 1,931 1,932 128,100
2020/09/29 1,971 1,974 1,945 1,957 204,600
2020/09/28 1,959 1,990 1,935 1,990 575,900
2020/09/25 1,933 1,958 1,928 1,944 324,800
2020/09/24 1,932 1,961 1,910 1,912 316,800
2020/09/23 1,964 1,971 1,922 1,939 375,500
2020/09/18 2,016 2,035 2,000 2,000 196,200
2020/09/17 2,022 2,025 1,994 2,000 166,100
2020/09/16 2,058 2,058 2,024 2,032 109,600
2020/09/15 2,075 2,076 2,045 2,045 116,600
2020/09/14 2,085 2,095 2,069 2,087 132,800
2020/09/11 2,048 2,082 2,019 2,062 229,900
2020/09/10 2,054 2,072 2,043 2,064 178,600
2020/09/09 2,010 2,053 1,999 2,044 202,300
2020/09/08 2,100 2,118 2,002 2,039 207,500
2020/09/07 2,044 2,092 2,039 2,083 194,500
2020/09/04 1,954 2,030 1,946 2,020 268,000
2020/09/03 2,006 2,007 1,965 1,975 107,000
2020/09/02 1,953 1,974 1,939 1,966 155,800
2020/09/01 1,915 1,939 1,892 1,936 85,100
2020/08/31 1,988 1,990 1,925 1,929 158,900
2020/08/28 1,988 2,012 1,928 1,948 191,200
2020/08/27 1,982 1,988 1,958 1,973 186,000
2020/08/26 1,940 1,982 1,935 1,970 246,200
2020/08/25 1,891 1,935 1,891 1,919 189,900
2020/08/24 1,879 1,887 1,828 1,855 98,500
2020/08/21 1,858 1,901 1,856 1,863 109,100
2020/08/20 1,834 1,859 1,832 1,839 118,600
2020/08/19 1,798 1,845 1,776 1,832 167,000
2020/08/18 1,836 1,844 1,802 1,802 88,600
2020/08/17 1,863 1,890 1,825 1,825 108,500
2020/08/14 1,871 1,888 1,856 1,866 161,600
2020/08/13 1,869 1,900 1,852 1,883 169,600
2020/08/12 1,799 1,867 1,797 1,838 168,800
2020/08/11 1,762 1,774 1,742 1,770 112,900
2020/08/07 1,704 1,718 1,695 1,710 118,000
2020/08/06 1,710 1,733 1,695 1,709 122,800
2020/08/05 1,688 1,718 1,663 1,717 125,800
2020/08/04 1,660 1,697 1,643 1,692 169,500
2020/08/03 1,603 1,678 1,591 1,637 379,000
2020/07/31 1,664 1,676 1,623 1,626 239,300
2020/07/30 1,765 1,774 1,695 1,696 269,700
2020/07/29 1,830 1,830 1,789 1,792 96,000
2020/07/28 1,889 1,892 1,842 1,850 155,800
2020/07/27 1,831 1,893 1,822 1,890 132,800
2020/07/22 1,856 1,892 1,855 1,861 86,800
2020/07/21 1,890 1,893 1,874 1,884 134,500
2020/07/20 1,876 1,879 1,842 1,874 132,200
2020/07/17 1,892 1,895 1,856 1,876 108,600
2020/07/16 1,880 1,915 1,863 1,885 201,800
2020/07/15 1,825 1,859 1,825 1,844 93,300
2020/07/14 1,799 1,801 1,775 1,794 68,100
2020/07/13 1,775 1,799 1,769 1,799 88,200
2020/07/10 1,759 1,759 1,735 1,742 106,800
2020/07/09 1,782 1,784 1,746 1,755 203,100
2020/07/08 1,826 1,838 1,808 1,808 128,900
2020/07/07 1,860 1,863 1,841 1,853 156,100
2020/07/06 1,825 1,874 1,819 1,872 136,200
2020/07/03 1,810 1,833 1,777 1,802 95,200
2020/07/02 1,811 1,830 1,780 1,789 105,700
2020/07/01 1,873 1,875 1,803 1,809 141,300
2020/06/30 1,867 1,873 1,844 1,846 132,200
2020/06/29 1,845 1,850 1,801 1,809 141,100
2020/06/26 1,863 1,887 1,855 1,873 129,100
2020/06/25 1,865 1,903 1,853 1,880 252,300
2020/06/24 1,855 1,897 1,844 1,873 170,500
2020/06/23 1,850 1,869 1,829 1,838 233,900
2020/06/22 1,840 1,853 1,809 1,835 131,900
2020/06/19 1,874 1,883 1,814 1,825 296,100
2020/06/18 1,937 1,937 1,868 1,902 134,300
2020/06/17 1,977 1,983 1,941 1,956 214,200
2020/06/16 1,931 1,979 1,919 1,971 346,000
2020/06/15 1,915 1,943 1,882 1,882 166,400
2020/06/12 1,893 1,959 1,878 1,944 295,000
2020/06/11 2,023 2,063 1,978 1,984 329,200
2020/06/10 2,068 2,094 2,044 2,066 298,800
2020/06/09 2,150 2,154 2,084 2,110 315,600
2020/06/08 2,072 2,107 2,054 2,104 260,700
2020/06/05 2,045 2,068 2,012 2,030 321,100
2020/06/04 1,987 1,996 1,934 1,968 244,800
2020/06/03 1,976 1,984 1,939 1,957 197,900
2020/06/02 1,941 1,963 1,920 1,945 240,400
2020/06/01 1,870 1,905 1,860 1,884 254,100
2020/05/29 1,842 1,861 1,827 1,830 251,000
2020/05/28 1,883 1,920 1,876 1,906 308,400
2020/05/27 1,836 1,854 1,806 1,833 237,100
2020/05/26 1,733 1,808 1,733 1,800 225,600
2020/05/25 1,709 1,746 1,698 1,710 290,100
2020/05/22 1,665 1,670 1,634 1,654 118,000
2020/05/21 1,675 1,689 1,647 1,659 109,900
2020/05/20 1,627 1,677 1,609 1,675 225,500
2020/05/19 1,622 1,659 1,618 1,657 190,100
2020/05/18 1,573 1,579 1,554 1,575 75,000
2020/05/15 1,568 1,575 1,522 1,561 144,600
2020/05/14 1,580 1,583 1,524 1,528 181,100
2020/05/13 1,578 1,610 1,568 1,606 148,400
2020/05/12 1,637 1,637 1,595 1,610 156,700
2020/05/11 1,565 1,642 1,565 1,636 263,200
2020/05/08 1,473 1,552 1,472 1,539 200,100
2020/05/07 1,480 1,486 1,457 1,469 203,300
2020/05/01 1,520 1,520 1,491 1,500 180,200
2020/04/30 1,495 1,560 1,494 1,544 283,100
2020/04/28 1,453 1,476 1,441 1,465 230,200
2020/04/27 1,442 1,463 1,426 1,446 138,100
2020/04/24 1,450 1,453 1,433 1,445 204,500
2020/04/23 1,398 1,468 1,395 1,457 229,000
2020/04/22 1,441 1,441 1,404 1,415 187,800
2020/04/21 1,459 1,474 1,439 1,445 231,800
2020/04/20 1,505 1,516 1,493 1,504 170,600
2020/04/17 1,489 1,533 1,483 1,527 178,100
2020/04/16 1,460 1,487 1,451 1,487 141,300
2020/04/15 1,487 1,507 1,463 1,487 231,900
2020/04/14 1,500 1,556 1,500 1,554 108,000
2020/04/13 1,574 1,586 1,515 1,522 76,000
2020/04/10 1,569 1,601 1,537 1,599 122,400
2020/04/09 1,529 1,573 1,521 1,567 111,900
2020/04/08 1,509 1,550 1,493 1,522 239,200
2020/04/07 1,466 1,512 1,441 1,502 287,200
2020/04/06 1,368 1,471 1,353 1,448 229,000
2020/04/03 1,417 1,456 1,380 1,398 160,900
2020/04/02 1,449 1,485 1,436 1,447 183,300
2020/04/01 1,544 1,583 1,478 1,494 199,500
2020/03/31 1,591 1,644 1,567 1,579 224,400
2020/03/30 1,605 1,608 1,516 1,585 293,000
2020/03/27 1,693 1,710 1,632 1,710 252,400
2020/03/26 1,614 1,632 1,575 1,613 269,200
2020/03/25 1,635 1,635 1,578 1,625 334,000
2020/03/24 1,450 1,515 1,430 1,515 285,100
2020/03/23 1,387 1,415 1,343 1,406 428,700
2020/03/19 1,432 1,451 1,383 1,395 375,700
2020/03/18 1,522 1,562 1,457 1,459 258,300
2020/03/17 1,497 1,519 1,442 1,492 337,800
2020/03/16 1,575 1,589 1,508 1,510 209,300
2020/03/13 1,550 1,595 1,489 1,555 288,800
2020/03/12 1,695 1,705 1,611 1,630 246,400
2020/03/11 1,698 1,776 1,696 1,735 255,600
2020/03/10 1,636 1,693 1,595 1,685 156,900
2020/03/09 1,655 1,713 1,655 1,676 204,800
2020/03/06 1,815 1,828 1,775 1,775 180,500
2020/03/05 1,907 1,908 1,843 1,857 188,500
2020/03/04 1,898 1,933 1,882 1,886 180,600
2020/03/03 1,976 1,990 1,915 1,915 160,100
2020/03/02 1,900 1,982 1,891 1,949 211,800
2020/02/28 1,919 1,943 1,906 1,931 150,600
2020/02/27 2,019 2,019 1,976 1,987 144,200
2020/02/26 2,005 2,035 1,996 2,030 121,300
2020/02/25 2,012 2,052 2,001 2,027 182,800
2020/02/21 2,121 2,144 2,120 2,123 101,100
2020/02/20 2,154 2,179 2,131 2,134 118,400
2020/02/19 2,109 2,136 2,100 2,118 97,700
2020/02/18 2,110 2,120 2,092 2,103 83,700
2020/02/17 2,134 2,154 2,111 2,126 124,600
2020/02/14 2,164 2,176 2,139 2,160 100,900
2020/02/13 2,200 2,200 2,173 2,177 117,800
2020/02/12 2,224 2,227 2,190 2,204 100,600
2020/02/10 2,215 2,246 2,210 2,229 94,500
2020/02/07 2,268 2,268 2,235 2,248 124,300
2020/02/06 2,260 2,305 2,248 2,279 257,000
2020/02/05 2,283 2,310 2,235 2,235 279,500
2020/02/04 2,251 2,279 2,248 2,262 174,700
2020/02/03 2,198 2,273 2,187 2,269 224,500
2020/01/31 2,220 2,254 2,206 2,246 107,700
2020/01/30 2,261 2,265 2,212 2,220 134,400
2020/01/29 2,267 2,280 2,246 2,278 91,500
2020/01/28 2,242 2,269 2,230 2,265 134,100
2020/01/27 2,269 2,286 2,251 2,275 75,800
2020/01/24 2,334 2,336 2,306 2,315 107,200
2020/01/23 2,363 2,367 2,336 2,342 81,000
2020/01/22 2,382 2,400 2,372 2,387 50,400
2020/01/21 2,417 2,420 2,373 2,396 92,700
2020/01/20 2,383 2,425 2,383 2,411 127,000
2020/01/17 2,337 2,370 2,324 2,357 166,500
2020/01/16 2,311 2,318 2,301 2,312 83,400
2020/01/15 2,338 2,350 2,312 2,326 39,800
2020/01/14 2,380 2,381 2,317 2,342 102,700
2020/01/10 2,354 2,372 2,350 2,353 67,900
2020/01/09 2,381 2,381 2,349 2,354 86,400
2020/01/08 2,332 2,338 2,287 2,314 92,400
2020/01/07 2,342 2,379 2,337 2,369 125,500
2020/01/06 2,327 2,328 2,285 2,307 111,500

このページの先頭へ