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

フジコピアン(7957)の株価時系列情報

フジコピアン(7957)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
2026/07/17 1,869 1,878 1,851 1,853 2,400
2026/07/16 1,847 1,859 1,847 1,859 600
2026/07/15 1,836 1,859 1,836 1,847 1,800
2026/07/14 1,846 1,869 1,843 1,845 1,900
2026/07/13 1,869 1,874 1,841 1,843 2,800
2026/07/10 1,840 1,897 1,828 1,829 2,300
2026/07/09 1,827 1,827 1,811 1,817 1,200
2026/07/08 1,889 1,889 1,792 1,817 8,700
2026/07/07 1,839 1,879 1,809 1,879 5,600
2026/07/06 1,785 1,810 1,785 1,810 5,400
2026/07/03 1,710 1,799 1,690 1,785 7,400
2026/07/02 1,700 1,710 1,685 1,694 2,100
2026/07/01 1,706 1,718 1,676 1,682 2,000
2026/06/30 1,693 1,700 1,673 1,700 2,100
2026/06/29 1,692 1,692 1,674 1,674 1,900
2026/06/26 1,687 1,687 1,677 1,681 1,500
2026/06/25 1,676 1,689 1,676 1,687 1,300
2026/06/24 1,687 1,687 1,655 1,679 6,100
2026/06/23 1,654 1,689 1,640 1,658 4,800
2026/06/22 1,662 1,679 1,648 1,648 6,100
2026/06/19 1,620 1,625 1,618 1,625 1,800
2026/06/18 1,620 1,620 1,618 1,620 3,500
2026/06/17 1,612 1,620 1,609 1,620 5,600
2026/06/16 1,619 1,619 1,607 1,609 2,300
2026/06/15 1,636 1,636 1,620 1,620 1,200
2026/06/12 1,639 1,657 1,614 1,624 2,200
2026/06/11 1,645 1,657 1,608 1,639 3,600
2026/06/10 1,642 1,645 1,642 1,645 1,000
2026/06/09 1,657 1,657 1,642 1,642 700
2026/06/08 1,658 1,658 1,613 1,645 4,700
2026/06/05 1,658 1,658 1,636 1,658 1,600
2026/06/04 1,667 1,667 1,646 1,657 2,500
2026/06/03 1,621 1,648 1,618 1,648 4,200
2026/06/02 1,656 1,656 1,630 1,630 1,700
2026/06/01 1,650 1,656 1,642 1,643 3,600
2026/05/29 1,640 1,642 1,631 1,642 3,200
2026/05/28 1,600 1,648 1,598 1,648 5,400
2026/05/27 1,647 1,650 1,603 1,605 3,700
2026/05/26 1,623 1,674 1,623 1,643 3,100
2026/05/25 1,630 1,678 1,618 1,646 5,700
2026/05/22 1,610 1,670 1,601 1,629 4,800
2026/05/21 1,676 1,676 1,600 1,601 7,700
2026/05/20 1,610 1,610 1,588 1,596 5,700
2026/05/19 1,586 1,648 1,560 1,617 25,100
2026/05/18 1,691 1,691 1,691 1,691 7,700
2026/05/15 1,400 1,414 1,391 1,391 1,100
2026/05/14 1,403 1,403 1,403 1,403 200
2026/05/13 1,390 1,390 1,390 1,390 100
2026/05/12 1,390 1,390 1,390 1,390 100
2026/05/11 1,388 1,388 1,388 1,388 200
2026/05/08 1,435 1,435 1,386 1,387 1,800
2026/05/07 1,380 1,451 1,378 1,451 3,500
2026/05/01 1,382 1,392 1,382 1,382 400
2026/04/30 1,412 1,412 1,382 1,392 2,100
2026/04/28 1,413 1,441 1,413 1,417 600
2026/04/27 1,471 1,471 1,413 1,413 1,300
2026/04/24 1,416 1,416 1,416 1,416 200
2026/04/23 1,416 1,416 1,416 1,416 100
2026/04/21 1,408 1,408 1,386 1,386 300
2026/04/17 1,423 1,423 1,377 1,380 1,200
2026/04/15 1,411 1,411 1,383 1,407 800
2026/04/14 1,411 1,411 1,411 1,411 100
2026/04/10 1,403 1,403 1,393 1,393 400
2026/04/09 1,390 1,423 1,389 1,423 600
2026/04/07 1,377 1,377 1,377 1,377 300
2026/04/06 1,387 1,387 1,374 1,378 700
2026/04/03 1,400 1,401 1,390 1,390 1,200
2026/04/02 1,427 1,427 1,415 1,419 1,700
2026/04/01 1,396 1,397 1,396 1,397 300
2026/03/31 1,397 1,397 1,397 1,397 100
2026/03/30 1,397 1,397 1,397 1,397 200
2026/03/27 1,410 1,410 1,410 1,410 100
2026/03/26 1,402 1,410 1,402 1,410 200
2026/03/25 1,402 1,407 1,401 1,405 1,200
2026/03/24 1,413 1,420 1,413 1,420 700
2026/03/23 1,440 1,440 1,389 1,400 6,400
2026/03/19 1,435 1,440 1,435 1,440 200
2026/03/18 1,433 1,445 1,433 1,445 800
2026/03/17 1,443 1,443 1,432 1,432 600
2026/03/16 1,438 1,457 1,413 1,439 4,800
2026/03/12 1,441 1,460 1,441 1,459 900
2026/03/11 1,451 1,480 1,450 1,453 1,400
2026/03/10 1,443 1,451 1,436 1,451 2,700
2026/03/09 1,426 1,430 1,413 1,421 5,300
2026/03/06 1,490 1,490 1,438 1,449 5,000
2026/03/05 1,460 1,460 1,460 1,460 100
2026/03/04 1,440 1,452 1,436 1,437 700
2026/03/03 1,471 1,475 1,435 1,440 4,300
2026/03/02 1,500 1,506 1,458 1,481 3,900
2026/02/27 1,470 1,491 1,467 1,489 3,800
2026/02/26 1,458 1,470 1,458 1,470 1,800
2026/02/25 1,436 1,458 1,436 1,458 700
2026/02/24 1,430 1,436 1,420 1,436 1,900
2026/02/20 1,435 1,435 1,431 1,431 800
2026/02/19 1,442 1,442 1,441 1,441 400
2026/02/18 1,450 1,456 1,450 1,456 600
2026/02/17 1,450 1,450 1,449 1,449 600
2026/02/16 1,570 1,570 1,435 1,447 10,700
2026/02/13 1,470 1,491 1,460 1,470 3,100
2026/02/12 1,468 1,468 1,468 1,468 100
2026/02/10 1,463 1,475 1,453 1,464 600
2026/02/09 1,456 1,463 1,456 1,463 500
2026/02/06 1,456 1,456 1,456 1,456 400
2026/02/05 1,453 1,456 1,440 1,445 1,700
2026/02/04 1,441 1,450 1,441 1,450 700
2026/02/03 1,447 1,451 1,441 1,451 1,800
2026/02/02 1,456 1,456 1,456 1,456 100
2026/01/30 1,445 1,445 1,444 1,444 300
2026/01/29 1,446 1,446 1,446 1,446 500
2026/01/28 1,446 1,446 1,446 1,446 100
2026/01/27 1,455 1,456 1,455 1,456 500
2026/01/26 1,455 1,462 1,455 1,462 800
2026/01/23 1,450 1,455 1,450 1,455 200
2026/01/22 1,445 1,449 1,443 1,449 500
2026/01/21 1,453 1,453 1,453 1,453 400
2026/01/20 1,453 1,455 1,453 1,454 500
2026/01/19 1,446 1,451 1,441 1,441 1,700
2026/01/16 1,446 1,446 1,437 1,445 2,700
2026/01/15 1,455 1,481 1,445 1,445 2,900
2026/01/14 1,460 1,460 1,460 1,460 200
2026/01/13 1,459 1,466 1,459 1,466 700
2026/01/09 1,450 1,450 1,449 1,449 600
2026/01/08 1,450 1,450 1,450 1,450 400
2026/01/07 1,460 1,460 1,451 1,460 500
2026/01/06 1,456 1,456 1,456 1,456 500
2026/01/05 1,475 1,475 1,456 1,456 600
2025/12/30 1,474 1,474 1,473 1,473 1,300
2025/12/29 1,430 1,457 1,428 1,457 2,800
2025/12/26 1,482 1,520 1,481 1,488 2,200
2025/12/25 1,491 1,491 1,481 1,482 500
2025/12/24 1,494 1,494 1,480 1,480 400
2025/12/23 1,474 1,490 1,474 1,476 700
2025/12/22 1,471 1,474 1,471 1,474 600
2025/12/19 1,477 1,479 1,470 1,470 1,100
2025/12/18 1,464 1,476 1,450 1,476 6,500
2025/12/17 1,504 1,504 1,494 1,494 500
2025/12/16 1,493 1,494 1,493 1,494 600
2025/12/15 1,498 1,498 1,490 1,492 600
2025/12/12 1,490 1,490 1,490 1,490 100
2025/12/11 1,491 1,495 1,490 1,490 900
2025/12/10 1,520 1,520 1,490 1,500 1,600
2025/12/09 1,485 1,532 1,485 1,490 1,000
2025/12/08 1,475 1,475 1,475 1,475 200
2025/12/04 1,506 1,506 1,505 1,506 400
2025/12/03 1,514 1,514 1,500 1,500 400
2025/12/01 1,495 1,513 1,450 1,513 1,900
2025/11/28 1,491 1,510 1,491 1,496 1,600
2025/11/27 1,497 1,502 1,495 1,495 2,100
2025/11/26 1,487 1,497 1,481 1,497 400
2025/11/25 1,481 1,498 1,481 1,487 500
2025/11/21 1,477 1,488 1,450 1,480 3,100
2025/11/20 1,465 1,477 1,459 1,477 900
2025/11/19 1,460 1,465 1,460 1,465 200
2025/11/18 1,469 1,470 1,469 1,470 200
2025/11/17 1,493 1,502 1,470 1,473 6,000
2025/11/14 1,521 1,521 1,481 1,485 800
2025/11/13 1,510 1,524 1,470 1,470 2,600
2025/11/12 1,469 1,510 1,462 1,510 1,800
2025/11/11 1,462 1,520 1,462 1,507 1,500
2025/11/10 1,462 1,463 1,451 1,452 1,600
2025/11/07 1,468 1,468 1,460 1,460 200
2025/11/06 1,460 1,480 1,460 1,480 300
2025/11/05 1,467 1,467 1,460 1,460 1,100
2025/11/04 1,468 1,468 1,466 1,467 500
2025/10/30 1,471 1,505 1,471 1,505 400
2025/10/29 1,527 1,527 1,460 1,471 3,200
2025/10/28 1,530 1,530 1,527 1,527 400
2025/10/27 1,527 1,530 1,526 1,530 1,300
2025/10/24 1,515 1,528 1,515 1,527 400
2025/10/23 1,513 1,513 1,513 1,513 200
2025/10/22 1,526 1,526 1,513 1,513 200
2025/10/21 1,515 1,520 1,515 1,520 600
2025/10/20 1,509 1,532 1,509 1,513 1,000
2025/10/17 1,507 1,507 1,507 1,507 300
2025/10/16 1,502 1,507 1,502 1,507 400
2025/10/15 1,530 1,530 1,511 1,520 1,000
2025/10/14 1,530 1,530 1,528 1,530 600
2025/10/10 1,530 1,530 1,530 1,530 400
2025/10/09 1,540 1,550 1,530 1,530 2,100
2025/10/08 1,542 1,542 1,540 1,540 700
2025/10/07 1,550 1,550 1,545 1,545 500
2025/10/06 1,560 1,560 1,549 1,550 500
2025/10/03 1,545 1,545 1,544 1,544 300
2025/10/01 1,545 1,545 1,545 1,545 300
2025/09/30 1,542 1,545 1,542 1,545 400
2025/09/29 1,542 1,542 1,542 1,542 300
2025/09/26 1,508 1,529 1,508 1,528 300
2025/09/25 1,546 1,547 1,507 1,517 800
2025/09/24 1,525 1,545 1,525 1,545 1,000
2025/09/22 1,526 1,526 1,526 1,526 100
2025/09/19 1,526 1,526 1,500 1,500 400
2025/09/18 1,528 1,528 1,500 1,500 500
2025/09/17 1,502 1,531 1,502 1,531 700
2025/09/12 1,506 1,506 1,504 1,504 300
2025/09/11 1,484 1,484 1,484 1,484 200
2025/09/10 1,497 1,519 1,484 1,484 300
2025/09/09 1,497 1,497 1,497 1,497 200
2025/09/08 1,508 1,508 1,498 1,500 1,000
2025/09/05 1,481 1,498 1,481 1,498 200
2025/09/04 1,470 1,485 1,470 1,485 500

このページの先頭へ