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
2019/12/30 2,000 2,000 1,969 1,969 800
2019/12/27 2,010 2,015 1,958 1,979 2,700
2019/12/26 2,050 2,060 2,049 2,060 2,500
2019/12/25 2,047 2,049 2,030 2,041 1,300
2019/12/24 2,040 2,040 2,040 2,040 700
2019/12/23 2,036 2,038 2,035 2,038 800
2019/12/20 2,021 2,036 2,021 2,036 500
2019/12/19 2,030 2,030 2,023 2,025 500
2019/12/18 2,030 2,030 2,020 2,030 1,800
2019/12/17 2,025 2,030 2,025 2,030 2,100
2019/12/16 2,016 2,042 2,008 2,025 700
2019/12/13 2,016 2,018 2,005 2,016 1,400
2019/12/12 2,007 2,016 2,007 2,016 600
2019/12/11 2,003 2,028 2,002 2,016 500
2019/12/10 2,035 2,041 2,001 2,023 3,700
2019/12/09 2,002 2,046 2,002 2,013 1,600
2019/12/06 2,000 2,000 1,977 1,997 1,900
2019/12/05 1,980 1,990 1,975 1,990 1,500
2019/12/04 1,939 2,013 1,939 1,980 2,000
2019/12/03 1,955 1,960 1,940 1,955 2,100
2019/12/02 1,950 1,965 1,950 1,964 1,500
2019/11/29 1,973 1,974 1,973 1,974 700
2019/11/28 1,951 1,974 1,951 1,974 500
2019/11/27 1,973 1,980 1,973 1,980 500
2019/11/26 1,976 1,976 1,960 1,973 600
2019/11/25 1,946 1,978 1,946 1,959 700
2019/11/22 1,935 1,957 1,935 1,957 1,000
2019/11/21 1,942 1,943 1,935 1,935 1,000
2019/11/20 1,940 1,967 1,940 1,967 1,600
2019/11/19 1,978 1,991 1,919 1,968 2,900
2019/11/18 1,990 2,009 1,891 1,991 4,200
2019/11/15 1,959 1,990 1,959 1,990 3,300
2019/11/14 1,914 2,020 1,914 1,958 13,800
2019/11/13 2,105 2,200 2,105 2,200 5,600
2019/11/12 2,085 2,105 2,085 2,105 2,200
2019/11/11 2,080 2,085 2,050 2,085 800
2019/11/08 2,049 2,080 2,049 2,079 700
2019/11/07 2,017 2,095 2,017 2,049 700
2019/11/06 2,044 2,050 2,044 2,050 200
2019/11/05 2,040 2,044 2,040 2,044 300
2019/11/01 2,036 2,040 2,036 2,040 600
2019/10/31 2,038 2,038 2,038 2,038 100
2019/10/30 2,030 2,030 2,030 2,030 600
2019/10/29 2,020 2,020 2,020 2,020 500
2019/10/28 2,020 2,020 2,020 2,020 200
2019/10/25 2,005 2,010 2,005 2,010 200
2019/10/24 1,990 1,990 1,990 1,990 100
2019/10/23 2,010 2,010 2,010 2,010 100
2019/10/21 2,000 2,000 2,000 2,000 100
2019/10/18 2,020 2,020 2,020 2,020 200
2019/10/17 1,999 2,020 1,999 2,020 600
2019/10/15 2,016 2,025 2,002 2,020 2,100
2019/10/11 2,015 2,015 2,015 2,015 1,600
2019/10/10 2,000 2,000 2,000 2,000 100
2019/10/07 2,000 2,000 1,999 2,000 700
2019/10/04 2,000 2,000 2,000 2,000 500
2019/10/02 2,010 2,010 2,008 2,008 400
2019/09/30 2,015 2,015 2,015 2,015 100
2019/09/27 1,962 1,962 1,962 1,962 300
2019/09/25 1,962 1,962 1,962 1,962 200
2019/09/24 1,919 1,922 1,919 1,922 1,000
2019/09/20 1,995 2,000 1,959 1,959 800
2019/09/19 1,990 1,990 1,990 1,990 100
2019/09/18 1,990 1,990 1,990 1,990 300
2019/09/12 1,955 1,955 1,955 1,955 100
2019/09/10 1,949 1,949 1,928 1,928 300
2019/09/09 1,909 1,925 1,909 1,925 200
2019/09/05 1,936 1,936 1,913 1,913 200
2019/08/28 1,976 1,976 1,976 1,976 200
2019/08/27 1,950 1,950 1,950 1,950 500
2019/08/26 1,998 2,000 1,998 2,000 600
2019/08/23 1,997 1,997 1,997 1,997 100
2019/08/22 1,997 1,997 1,997 1,997 100
2019/08/21 1,997 1,997 1,997 1,997 600
2019/08/20 1,950 1,950 1,950 1,950 100
2019/08/19 1,990 1,990 1,950 1,950 200
2019/08/16 1,997 1,997 1,990 1,990 200
2019/08/15 1,990 1,997 1,990 1,997 200
2019/08/14 1,989 1,998 1,960 1,990 3,000
2019/08/13 1,999 1,999 1,990 1,990 400
2019/07/16 1,960 1,960 1,960 1,960 500
2019/07/10 1,999 1,999 1,999 1,999 300
2019/07/09 1,962 1,988 1,962 1,988 300
2019/06/28 1,942 1,942 1,942 1,942 100
2019/06/25 1,950 1,950 1,942 1,942 200
2019/06/24 1,910 1,910 1,910 1,910 900
2019/06/20 1,910 1,910 1,910 1,910 200
2019/06/19 1,920 1,920 1,900 1,900 800
2019/06/13 1,922 1,922 1,920 1,920 200
2019/06/12 1,922 1,922 1,922 1,922 100
2019/06/11 1,932 1,952 1,932 1,952 900
2019/06/10 2,022 2,022 1,972 1,972 200
2019/06/07 1,942 1,942 1,942 1,942 200
2019/06/06 1,980 1,980 1,980 1,980 100
2019/06/03 1,990 1,990 1,980 1,980 200
2019/05/31 1,980 1,980 1,980 1,980 200
2019/05/29 2,020 2,020 2,020 2,020 100
2019/05/28 2,020 2,020 2,020 2,020 500
2019/05/27 2,000 2,013 2,000 2,013 800
2019/05/24 2,001 2,001 2,000 2,000 600
2019/05/23 2,014 2,014 2,014 2,014 300
2019/05/22 2,013 2,013 2,013 2,013 100
2019/05/21 2,004 2,013 2,003 2,013 300
2019/05/20 2,013 2,013 2,013 2,013 100
2019/05/16 2,003 2,040 2,003 2,003 5,100
2019/05/10 1,964 1,964 1,964 1,964 100
2019/05/09 1,945 1,945 1,945 1,945 200
2019/05/07 1,960 1,960 1,945 1,945 600
2019/04/26 1,960 1,960 1,960 1,960 500
2019/04/25 2,020 2,020 2,020 2,020 100
2019/04/24 2,022 2,030 2,022 2,027 2,600
2019/04/23 2,008 2,022 2,008 2,022 200
2019/04/22 2,024 2,024 1,990 1,990 700
2019/04/15 2,021 2,024 2,021 2,024 1,300
2019/04/12 1,977 2,018 1,975 2,015 3,800
2019/04/10 2,000 2,000 1,977 1,977 500
2019/04/08 1,975 2,000 1,975 2,000 300
2019/04/05 1,980 1,980 1,980 1,980 200
2019/04/04 1,964 1,968 1,964 1,968 700
2019/04/02 1,948 1,948 1,948 1,948 200
2019/04/01 1,955 1,955 1,955 1,955 200
2019/03/29 1,976 1,976 1,975 1,975 200
2019/03/28 1,971 1,971 1,971 1,971 300
2019/03/27 2,000 2,000 2,000 2,000 400
2019/03/26 2,028 2,028 1,998 1,998 900
2019/03/25 2,050 2,050 1,948 2,020 2,000
2019/03/22 1,970 1,972 1,932 1,932 700
2019/03/20 1,932 1,932 1,932 1,932 200
2019/03/18 1,912 1,932 1,912 1,932 200
2019/03/15 1,933 1,933 1,913 1,913 400
2019/03/13 1,935 1,935 1,933 1,933 300
2019/03/12 1,971 1,971 1,943 1,943 1,000
2019/03/11 1,974 1,974 1,971 1,971 300
2019/03/07 1,945 1,945 1,943 1,943 200
2019/03/04 1,945 1,945 1,945 1,945 100
2019/02/28 1,941 1,941 1,940 1,940 500
2019/02/27 1,924 1,955 1,905 1,955 4,600
2019/02/26 2,000 2,014 2,000 2,014 200
2019/02/25 2,048 2,048 2,045 2,045 300
2019/02/22 2,001 2,035 2,001 2,035 1,100
2019/02/21 2,040 2,040 2,040 2,040 400
2019/02/20 2,041 2,041 2,040 2,040 600
2019/02/19 2,041 2,060 2,002 2,041 1,800
2019/02/18 2,100 2,100 2,041 2,041 2,300
2019/02/15 2,130 2,131 2,011 2,011 5,700
2019/02/14 1,905 1,945 1,905 1,915 1,800
2019/02/13 1,855 1,891 1,851 1,891 300
2019/02/12 1,850 1,861 1,850 1,861 400
2019/02/07 1,816 1,835 1,815 1,815 2,300
2019/02/06 1,800 1,805 1,800 1,805 2,300
2019/02/05 1,744 1,747 1,744 1,747 1,300
2019/02/04 1,760 1,760 1,760 1,760 100
2019/02/01 1,760 1,800 1,760 1,800 200
2019/01/31 1,800 1,800 1,799 1,800 400
2019/01/29 1,800 1,800 1,800 1,800 1,100
2019/01/25 1,800 1,800 1,800 1,800 1,300
2019/01/24 1,798 1,800 1,797 1,800 1,300
2019/01/22 1,798 1,798 1,798 1,798 1,000
2019/01/21 1,780 1,780 1,780 1,780 200
2019/01/18 1,760 1,779 1,760 1,779 1,700
2019/01/17 1,776 1,776 1,776 1,776 800
2019/01/15 1,776 1,776 1,776 1,776 1,000
2019/01/11 1,794 1,794 1,794 1,794 100
2019/01/10 1,794 1,794 1,794 1,794 400
2019/01/09 1,725 1,726 1,723 1,726 1,200
2019/01/08 1,725 1,725 1,725 1,725 300
2019/01/07 1,698 1,698 1,687 1,687 700
2019/01/04 1,650 1,683 1,650 1,682 500

このページの先頭へ