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
2017/12/29 1,946 1,946 1,932 1,932 300
2017/12/28 1,880 1,880 1,880 1,880 100
2017/12/27 1,885 1,885 1,878 1,878 300
2017/12/26 1,928 1,948 1,925 1,925 1,200
2017/12/25 1,925 1,942 1,924 1,942 600
2017/12/22 1,935 1,935 1,930 1,930 500
2017/12/21 1,923 1,942 1,923 1,935 1,200
2017/12/20 1,955 1,972 1,955 1,960 300
2017/12/19 1,955 1,955 1,955 1,955 1,000
2017/12/18 1,923 1,945 1,920 1,945 1,400
2017/12/15 1,919 1,919 1,919 1,919 200
2017/12/14 1,947 1,947 1,947 1,947 200
2017/12/13 1,970 1,970 1,955 1,955 600
2017/12/12 1,960 1,980 1,940 1,975 900
2017/12/11 1,946 1,946 1,920 1,930 1,400
2017/12/08 1,889 1,890 1,889 1,890 800
2017/12/07 1,920 1,920 1,866 1,889 1,500
2017/12/06 1,882 1,929 1,882 1,925 1,300
2017/12/05 1,864 1,867 1,864 1,867 10,300
2017/12/04 1,880 1,880 1,863 1,863 1,800
2017/12/01 1,857 1,857 1,857 1,857 700
2017/11/29 1,850 1,889 1,850 1,887 600
2017/11/28 1,889 1,889 1,853 1,853 200
2017/11/27 1,891 1,891 1,856 1,856 400
2017/11/24 1,890 1,890 1,851 1,851 400
2017/11/22 1,859 1,881 1,859 1,881 1,000
2017/11/21 1,839 1,875 1,839 1,850 800
2017/11/20 1,840 1,840 1,810 1,810 600
2017/11/17 1,813 1,813 1,800 1,800 600
2017/11/16 1,836 1,836 1,810 1,810 800
2017/11/15 1,861 1,861 1,806 1,806 8,800
2017/11/14 1,844 1,861 1,818 1,861 4,100
2017/11/13 1,830 1,830 1,816 1,821 1,000
2017/11/10 1,830 1,830 1,810 1,811 700
2017/11/09 1,830 1,830 1,820 1,828 800
2017/11/08 1,820 1,830 1,820 1,830 700
2017/11/07 1,803 1,805 1,803 1,805 1,200
2017/11/02 1,806 1,819 1,806 1,819 2,400
2017/11/01 1,810 1,810 1,806 1,806 900
2017/10/31 1,806 1,819 1,806 1,806 500
2017/10/30 1,811 1,811 1,806 1,806 1,100
2017/10/27 1,821 1,822 1,818 1,818 700
2017/10/26 1,840 1,840 1,800 1,800 1,800
2017/10/25 1,849 1,849 1,847 1,848 900
2017/10/24 1,800 1,821 1,800 1,821 1,500
2017/10/23 1,818 1,818 1,793 1,800 700
2017/10/20 1,792 1,792 1,785 1,785 1,300
2017/10/19 1,812 1,817 1,812 1,817 200
2017/10/18 1,800 1,812 1,800 1,812 400
2017/10/17 1,816 1,816 1,800 1,800 1,400
2017/10/16 1,803 1,815 1,800 1,815 1,200
2017/10/13 1,874 1,874 1,801 1,803 1,000
2017/10/12 1,799 1,819 1,799 1,819 600
2017/10/11 1,797 1,797 1,796 1,796 700
2017/10/10 1,813 1,814 1,800 1,800 1,700
2017/10/06 1,795 1,797 1,795 1,797 2,500
2017/10/05 1,801 1,801 1,783 1,795 1,500
2017/10/04 1,799 1,801 1,798 1,801 900
2017/10/03 1,800 1,800 1,798 1,799 900
2017/10/02 1,800 1,800 1,800 1,800 200
2017/09/29 1,799 1,799 1,767 1,767 300
2017/09/28 1,800 1,800 1,800 1,800 200
2017/09/27 1,767 1,767 1,767 1,767 200
2017/09/26 1,765 1,804 1,765 1,804 1,100
2017/09/25 1,786 1,805 1,784 1,805 2,000
2017/09/22 1,768 1,771 1,766 1,766 1,000
2017/09/21 1,768 1,779 1,765 1,771 2,500
2017/09/20 1,753 1,763 1,753 1,763 200
2017/09/19 1,755 1,765 1,752 1,765 1,500
2017/09/15 1,749 1,749 1,740 1,740 1,000
2017/09/14 1,750 1,750 1,750 1,750 100
2017/09/13 1,740 1,749 1,740 1,749 300
2017/09/12 1,764 1,764 1,764 1,764 200
2017/09/11 1,751 1,769 1,751 1,769 300
2017/09/08 1,741 1,741 1,732 1,732 500
2017/09/06 1,751 1,751 1,751 1,751 100
2017/09/05 1,753 1,756 1,753 1,753 1,200
2017/09/04 1,765 1,765 1,765 1,765 600
2017/09/01 1,808 1,808 1,760 1,765 1,700
2017/08/31 1,763 1,848 1,755 1,808 2,100
2017/08/30 1,762 1,763 1,762 1,763 300
2017/08/29 1,762 1,762 1,752 1,762 400
2017/08/28 1,760 1,762 1,760 1,762 300
2017/08/25 1,761 1,761 1,755 1,755 300
2017/08/24 1,755 1,755 1,755 1,755 200
2017/08/23 1,755 1,755 1,755 1,755 100
2017/08/22 1,761 1,761 1,750 1,755 700
2017/08/21 1,764 1,764 1,764 1,764 100
2017/08/18 1,765 1,765 1,765 1,765 100
2017/08/17 1,764 1,764 1,752 1,752 800
2017/08/15 1,753 1,753 1,753 1,753 200
2017/08/14 1,782 1,782 1,753 1,753 1,600
2017/08/10 1,771 1,771 1,754 1,754 300
2017/08/09 1,757 1,757 1,753 1,753 1,000
2017/08/08 1,757 1,757 1,757 1,757 2,000
2017/08/07 1,774 1,775 1,758 1,758 700
2017/08/04 1,757 1,757 1,757 1,757 200
2017/08/03 1,757 1,757 1,757 1,757 200
2017/08/02 1,771 1,771 1,771 1,771 200
2017/08/01 1,773 1,773 1,773 1,773 100
2017/07/31 1,758 1,774 1,757 1,774 400
2017/07/28 1,779 1,779 1,771 1,771 300
2017/07/27 1,758 1,758 1,755 1,755 900
2017/07/26 1,758 1,758 1,758 1,758 1,000
2017/07/25 1,787 1,787 1,787 1,787 200
2017/07/24 1,767 1,767 1,767 1,767 200
2017/07/20 1,768 1,768 1,768 1,768 100
2017/07/19 1,767 1,784 1,767 1,784 600
2017/07/18 1,767 1,767 1,767 1,767 200
2017/07/14 1,787 1,787 1,780 1,780 600
2017/07/12 1,787 1,787 1,787 1,787 200
2017/07/11 1,819 1,819 1,787 1,787 1,000
2017/07/10 1,811 1,829 1,811 1,829 1,500
2017/07/07 1,787 1,790 1,782 1,782 2,500
2017/07/06 1,782 1,790 1,782 1,787 700
2017/07/05 1,785 1,785 1,785 1,785 300
2017/07/04 1,842 1,842 1,780 1,800 2,100
2017/07/03 1,803 1,843 1,803 1,843 300
2017/06/30 1,810 1,811 1,807 1,810 1,200
2017/06/29 1,826 1,828 1,811 1,825 3,300
2017/06/28 1,850 1,991 1,846 1,846 7,100
2017/06/28 1 -> 0.10 分割
2017/06/27 194 196 185 185 53,000
2017/06/26 199 200 190 190 74,000
2017/06/23 179 220 179 193 148,000
2017/06/22 178 181 176 180 25,000
2017/06/21 180 180 177 178 38,000
2017/06/20 180 182 180 182 8,000
2017/06/19 185 185 180 181 11,000
2017/06/16 178 181 178 181 11,000
2017/06/15 178 180 177 180 24,000
2017/06/14 175 178 175 178 12,000
2017/06/13 172 175 172 175 33,000
2017/06/12 172 172 172 172 4,000
2017/06/09 169 174 169 170 20,000
2017/06/08 168 169 168 169 14,000
2017/06/07 166 167 166 166 14,000
2017/06/06 167 167 167 167 2,000
2017/06/05 166 167 166 167 9,000
2017/06/02 163 167 163 165 9,000
2017/06/01 162 163 161 163 45,000
2017/05/31 166 166 164 164 7,000
2017/05/30 167 168 167 167 8,000
2017/05/29 160 162 160 162 9,000
2017/05/26 160 160 160 160 3,000
2017/05/25 161 161 160 160 9,000
2017/05/24 160 161 160 161 7,000
2017/05/23 161 161 161 161 1,000
2017/05/22 160 163 160 163 6,000
2017/05/19 163 163 161 161 3,000
2017/05/18 160 161 160 161 11,000
2017/05/17 163 163 161 161 10,000
2017/05/16 165 165 162 163 12,000
2017/05/15 167 167 166 166 5,000
2017/05/12 167 167 166 167 10,000
2017/05/11 164 166 163 166 7,000
2017/05/10 163 163 162 162 7,000
2017/05/09 163 163 162 163 12,000
2017/05/08 163 165 162 165 12,000
2017/05/02 161 163 161 163 7,000
2017/04/28 165 168 163 163 15,000
2017/04/27 165 168 164 167 11,000
2017/04/26 164 165 160 165 17,000
2017/04/25 159 160 159 159 5,000
2017/04/24 162 162 156 159 20,000
2017/04/21 160 160 160 160 1,000
2017/04/19 161 162 161 161 5,000
2017/04/18 160 160 160 160 1,000
2017/04/17 160 163 160 163 6,000
2017/04/13 160 160 160 160 2,000
2017/04/12 161 161 160 160 12,000
2017/04/11 161 161 161 161 2,000
2017/04/10 162 162 161 161 11,000
2017/04/07 161 161 161 161 2,000
2017/04/06 163 163 161 161 10,000
2017/04/04 165 166 164 164 19,000
2017/03/31 169 169 168 168 6,000
2017/03/30 165 168 165 168 8,000
2017/03/29 168 170 168 168 4,000
2017/03/27 173 173 171 171 13,000
2017/03/23 168 169 168 169 7,000
2017/03/22 171 171 168 169 11,000
2017/03/21 171 171 171 171 1,000
2017/03/17 171 171 171 171 2,000
2017/03/14 173 173 171 173 10,000
2017/03/13 173 174 173 174 4,000
2017/03/10 174 175 174 174 5,000
2017/03/07 174 174 172 172 3,000
2017/03/06 172 172 171 172 11,000
2017/03/03 174 174 170 170 6,000
2017/03/02 173 174 173 174 15,000
2017/03/01 169 177 169 171 39,000
2017/02/28 169 169 169 169 3,000
2017/02/27 169 169 168 169 15,000
2017/02/24 171 172 170 172 10,000
2017/02/23 170 171 170 171 3,000
2017/02/22 170 172 170 172 2,000
2017/02/21 175 175 168 172 33,000
2017/02/20 174 174 174 174 9,000
2017/02/17 174 174 174 174 6,000
2017/02/16 179 179 172 174 25,000
2017/02/15 178 180 176 178 47,000
2017/02/14 175 180 173 175 74,000
2017/02/13 173 175 173 175 19,000
2017/02/10 173 173 172 172 7,000
2017/02/09 172 172 172 172 4,000
2017/02/08 171 171 171 171 1,000
2017/02/07 172 172 171 171 5,000
2017/02/03 170 171 170 171 2,000
2017/02/02 171 171 171 171 6,000
2017/02/01 173 173 171 172 9,000
2017/01/31 176 176 173 174 5,000
2017/01/30 170 178 170 178 41,000
2017/01/27 168 171 168 169 9,000
2017/01/26 168 168 168 168 1,000
2017/01/25 167 169 166 167 13,000
2017/01/24 165 167 165 166 8,000
2017/01/23 167 168 167 168 3,000
2017/01/20 164 164 164 164 1,000
2017/01/19 163 163 163 163 3,000
2017/01/18 163 163 163 163 3,000
2017/01/17 164 164 163 164 3,000
2017/01/16 165 165 164 164 4,000
2017/01/13 164 164 164 164 4,000
2017/01/12 166 166 166 166 4,000
2017/01/11 163 169 160 169 37,000
2017/01/10 164 164 164 164 2,000
2017/01/06 160 161 160 161 6,000
2017/01/05 160 160 160 160 4,000
2017/01/04 159 160 159 160 3,000

このページの先頭へ