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
2018/12/28 1,725 1,725 1,655 1,683 1,400
2018/12/27 1,560 1,725 1,560 1,725 900
2018/12/26 1,480 1,521 1,480 1,490 2,000
2018/12/25 1,675 1,675 1,491 1,491 15,400
2018/12/21 1,800 1,800 1,675 1,675 4,200
2018/12/20 1,860 1,860 1,850 1,850 1,400
2018/12/19 1,906 1,906 1,859 1,890 3,300
2018/12/18 1,950 1,950 1,903 1,908 1,400
2018/12/17 1,969 1,969 1,950 1,950 200
2018/12/14 1,969 1,969 1,969 1,969 200
2018/12/13 1,963 1,963 1,951 1,951 300
2018/12/12 1,963 1,963 1,963 1,963 200
2018/12/11 1,975 1,999 1,962 1,962 1,500
2018/12/10 2,000 2,005 1,990 2,005 1,200
2018/12/07 1,987 1,999 1,987 1,999 400
2018/12/06 1,988 2,005 1,988 2,005 500
2018/12/05 1,991 1,992 1,991 1,992 300
2018/12/04 2,000 2,001 1,999 1,999 1,700
2018/12/03 2,005 2,006 2,005 2,006 600
2018/11/30 2,002 2,007 2,002 2,007 500
2018/11/29 1,997 2,001 1,992 2,000 4,400
2018/11/28 1,997 1,997 1,997 1,997 100
2018/11/27 1,998 1,998 1,974 1,998 700
2018/11/26 1,980 1,980 1,975 1,980 1,000
2018/11/22 1,979 1,979 1,976 1,976 200
2018/11/21 1,979 1,979 1,979 1,979 300
2018/11/20 1,978 2,000 1,975 1,979 700
2018/11/19 1,999 1,999 1,978 1,978 1,600
2018/11/16 1,999 1,999 1,996 1,999 1,100
2018/11/15 2,004 2,004 1,998 2,003 6,100
2018/11/14 1,967 1,967 1,967 1,967 100
2018/11/13 1,967 1,967 1,967 1,967 100
2018/11/12 1,967 1,967 1,967 1,967 100
2018/11/09 1,967 1,967 1,927 1,927 200
2018/11/08 1,947 1,947 1,946 1,947 400
2018/11/06 1,918 1,947 1,918 1,947 1,100
2018/11/02 1,918 1,918 1,918 1,918 100
2018/10/31 1,899 1,900 1,898 1,899 800
2018/10/29 1,862 1,863 1,862 1,863 500
2018/10/26 1,889 1,889 1,880 1,880 300
2018/10/25 1,933 1,933 1,888 1,889 1,200
2018/10/24 1,944 1,950 1,933 1,933 400
2018/10/23 1,953 1,953 1,953 1,953 100
2018/10/22 1,953 1,953 1,953 1,953 100
2018/10/19 1,953 1,953 1,953 1,953 100
2018/10/18 1,953 1,953 1,953 1,953 100
2018/10/17 1,953 1,953 1,953 1,953 600
2018/10/16 1,954 1,954 1,953 1,953 400
2018/10/15 1,955 1,955 1,955 1,955 100
2018/10/12 1,951 1,955 1,951 1,955 700
2018/10/11 1,957 1,957 1,924 1,936 400
2018/10/10 1,991 1,991 1,957 1,958 1,100
2018/10/09 1,972 1,972 1,972 1,972 100
2018/10/05 1,995 1,995 1,970 1,981 1,000
2018/10/04 2,004 2,004 1,995 1,995 500
2018/10/03 2,008 2,008 2,008 2,008 100
2018/10/01 1,999 2,008 1,999 2,008 400
2018/09/28 1,999 2,000 1,999 1,999 300
2018/09/26 1,996 2,001 1,995 1,995 700
2018/09/25 2,001 2,001 2,001 2,001 500
2018/09/21 1,986 1,990 1,982 1,989 700
2018/09/20 1,982 2,001 1,982 1,986 1,400
2018/09/19 1,999 1,999 1,981 1,981 1,000
2018/09/18 1,974 1,975 1,970 1,970 700
2018/09/14 1,957 1,957 1,957 1,957 100
2018/09/13 1,970 1,970 1,930 1,954 700
2018/09/12 1,958 1,958 1,951 1,954 600
2018/09/11 1,959 1,959 1,958 1,958 600
2018/09/10 1,996 1,996 1,958 1,958 2,100
2018/09/07 2,018 2,018 2,018 2,018 100
2018/09/06 2,019 2,019 2,019 2,019 100
2018/09/05 2,007 2,007 2,007 2,007 100
2018/09/04 2,022 2,022 1,988 1,988 200
2018/09/03 1,991 1,991 1,982 1,982 600
2018/08/31 1,985 1,985 1,985 1,985 200
2018/08/30 2,019 2,022 1,981 1,981 1,400
2018/08/29 2,006 2,006 2,006 2,006 400
2018/08/28 2,004 2,006 2,004 2,006 1,000
2018/08/27 2,006 2,006 2,000 2,003 700
2018/08/24 1,993 1,993 1,993 1,993 300
2018/08/23 2,000 2,000 1,953 1,953 700
2018/08/22 2,001 2,001 1,951 1,951 1,000
2018/08/21 2,000 2,000 2,000 2,000 100
2018/08/20 1,997 2,000 1,969 1,969 900
2018/08/16 1,932 1,969 1,932 1,969 600
2018/08/15 1,998 1,998 1,960 1,960 6,800
2018/08/14 2,000 2,000 1,999 1,999 200
2018/08/13 2,020 2,038 1,999 2,017 4,300
2018/08/10 1,984 1,984 1,969 1,980 1,000
2018/08/09 1,941 1,944 1,941 1,944 200
2018/08/07 1,936 1,936 1,936 1,936 100
2018/08/03 1,953 1,953 1,953 1,953 100
2018/08/02 1,955 1,990 1,955 1,990 400
2018/08/01 1,934 1,955 1,934 1,955 600
2018/07/31 1,933 1,933 1,933 1,933 600
2018/07/30 1,945 1,945 1,945 1,945 500
2018/07/27 1,925 1,925 1,925 1,925 100
2018/07/26 1,939 1,939 1,939 1,939 100
2018/07/25 1,940 1,941 1,940 1,941 300
2018/07/24 1,901 1,910 1,901 1,910 1,300
2018/07/23 1,930 1,930 1,930 1,930 600
2018/07/19 1,945 1,945 1,945 1,945 100
2018/07/18 1,983 1,983 1,983 1,983 100
2018/07/13 1,985 1,985 1,975 1,975 600
2018/07/12 1,970 1,985 1,970 1,985 400
2018/07/11 1,956 1,956 1,956 1,956 500
2018/07/10 1,970 1,970 1,969 1,969 500
2018/07/09 1,913 1,930 1,913 1,930 200
2018/07/06 1,929 1,929 1,929 1,929 300
2018/07/05 1,910 1,933 1,890 1,890 1,700
2018/07/04 1,950 1,950 1,903 1,903 900
2018/07/03 1,999 1,999 1,955 1,955 400
2018/06/29 2,003 2,003 2,003 2,003 300
2018/06/27 1,967 1,967 1,967 1,967 200
2018/06/26 1,968 1,968 1,950 1,959 900
2018/06/25 1,979 1,982 1,979 1,982 800
2018/06/22 1,977 1,977 1,977 1,977 600
2018/06/21 1,995 1,995 1,980 1,980 300
2018/06/20 1,994 1,994 1,991 1,991 800
2018/06/19 2,009 2,009 1,994 1,994 800
2018/06/18 2,011 2,011 2,009 2,009 900
2018/06/15 2,015 2,015 2,010 2,011 500
2018/06/13 1,997 2,005 1,997 1,998 400
2018/06/12 2,016 2,016 1,996 1,996 700
2018/06/11 2,022 2,027 2,015 2,015 400
2018/06/07 1,986 1,986 1,986 1,986 200
2018/06/05 1,984 1,985 1,984 1,984 600
2018/06/04 1,985 1,988 1,982 1,982 1,100
2018/06/01 1,982 1,982 1,982 1,982 300
2018/05/31 2,009 2,012 2,009 2,012 1,000
2018/05/30 1,991 2,048 1,979 2,013 2,800
2018/05/29 2,003 2,003 2,001 2,002 1,500
2018/05/28 2,013 2,016 2,011 2,011 500
2018/05/25 2,050 2,055 2,013 2,013 900
2018/05/24 2,010 2,050 2,010 2,033 2,400
2018/05/23 2,009 2,012 2,004 2,011 600
2018/05/21 1,996 2,012 1,996 2,011 2,800
2018/05/18 1,982 1,995 1,982 1,995 900
2018/05/17 1,955 1,981 1,955 1,981 1,900
2018/05/16 1,938 1,971 1,931 1,954 5,100
2018/05/15 1,900 1,900 1,900 1,900 100
2018/05/14 1,900 1,901 1,887 1,900 2,100
2018/05/11 1,875 1,882 1,875 1,882 1,900
2018/05/10 1,865 1,872 1,838 1,872 5,300
2018/05/09 1,855 1,855 1,855 1,855 500
2018/05/08 1,855 1,860 1,855 1,860 1,900
2018/05/07 1,850 1,850 1,850 1,850 700
2018/05/02 1,857 1,857 1,850 1,850 800
2018/05/01 1,850 1,850 1,849 1,849 200
2018/04/27 1,850 1,850 1,850 1,850 300
2018/04/26 1,865 1,865 1,849 1,850 2,600
2018/04/25 1,894 1,894 1,867 1,867 200
2018/04/24 1,893 1,909 1,866 1,866 1,500
2018/04/23 1,884 1,899 1,881 1,881 1,500
2018/04/19 1,900 1,900 1,889 1,889 300
2018/04/18 1,882 1,882 1,882 1,882 200
2018/04/17 1,887 1,900 1,887 1,900 1,200
2018/04/16 1,887 1,887 1,887 1,887 100
2018/04/12 1,883 1,887 1,883 1,887 300
2018/04/11 1,882 1,882 1,882 1,882 400
2018/04/10 1,908 1,908 1,881 1,881 1,500
2018/04/09 1,900 1,900 1,868 1,868 2,900
2018/04/05 1,916 1,916 1,913 1,913 300
2018/04/04 1,912 1,914 1,912 1,914 400
2018/04/03 1,914 1,916 1,913 1,916 700
2018/04/02 1,899 1,914 1,899 1,911 3,000
2018/03/30 1,899 1,899 1,899 1,899 100
2018/03/27 1,898 1,898 1,898 1,898 500
2018/03/26 1,925 1,925 1,891 1,891 1,000
2018/03/23 1,900 1,906 1,880 1,906 1,500
2018/03/22 1,921 1,921 1,903 1,903 1,700
2018/03/20 1,922 1,922 1,921 1,921 200
2018/03/19 1,927 1,927 1,909 1,921 700
2018/03/16 1,928 1,928 1,919 1,921 500
2018/03/15 1,929 1,933 1,928 1,928 900
2018/03/14 1,921 1,928 1,921 1,928 1,100
2018/03/13 1,923 1,923 1,912 1,922 2,300
2018/03/12 1,927 1,927 1,923 1,923 300
2018/03/09 1,918 1,918 1,911 1,915 300
2018/03/08 1,911 1,918 1,911 1,918 700
2018/03/07 1,911 1,911 1,911 1,911 200
2018/03/06 1,913 1,913 1,905 1,911 1,000
2018/03/05 1,913 1,913 1,913 1,913 100
2018/03/01 1,913 1,913 1,903 1,903 1,000
2018/02/28 1,917 1,917 1,911 1,911 600
2018/02/27 1,906 1,917 1,906 1,917 300
2018/02/26 1,915 1,923 1,900 1,900 2,400
2018/02/23 1,900 1,900 1,900 1,900 100
2018/02/22 1,916 1,916 1,895 1,899 500
2018/02/21 1,901 1,916 1,901 1,915 500
2018/02/20 1,914 1,914 1,901 1,901 700
2018/02/19 1,949 1,949 1,864 1,918 5,000
2018/02/16 1,927 1,966 1,927 1,949 3,000
2018/02/15 1,991 1,991 1,986 1,986 1,800
2018/02/14 1,976 1,976 1,901 1,911 900
2018/02/13 1,976 1,976 1,976 1,976 100
2018/02/09 1,936 1,936 1,936 1,936 500
2018/02/08 1,960 1,980 1,960 1,973 600
2018/02/07 2,005 2,005 2,000 2,000 1,000
2018/02/06 2,012 2,012 1,961 1,961 2,200
2018/02/05 2,013 2,039 2,013 2,031 1,500
2018/02/02 2,027 2,049 2,027 2,039 800
2018/02/01 2,021 2,054 2,021 2,040 5,100
2018/01/31 2,042 2,055 2,014 2,014 1,200
2018/01/30 2,077 2,096 2,063 2,082 1,100
2018/01/29 2,053 2,093 2,053 2,093 3,100
2018/01/26 2,100 2,100 2,049 2,050 2,500
2018/01/25 2,087 2,087 2,063 2,063 1,100
2018/01/24 2,100 2,100 2,046 2,047 3,700
2018/01/23 2,058 2,074 2,057 2,068 600
2018/01/22 2,055 2,100 2,055 2,055 2,800
2018/01/19 2,052 2,052 2,051 2,052 700
2018/01/18 2,065 2,084 2,065 2,074 1,100
2018/01/17 2,052 2,100 2,047 2,070 3,200
2018/01/16 2,070 2,070 2,050 2,052 3,600
2018/01/15 2,091 2,091 2,071 2,071 400
2018/01/12 2,033 2,100 2,030 2,091 3,900
2018/01/11 1,961 2,030 1,959 2,030 8,600
2018/01/10 1,947 1,949 1,903 1,949 2,900
2018/01/09 1,937 1,938 1,930 1,930 1,600
2018/01/05 1,936 1,936 1,935 1,935 400
2018/01/04 1,937 1,937 1,936 1,936 900

このページの先頭へ