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
2020/12/30 1,400 1,400 1,382 1,382 6,200
2020/12/29 1,388 1,423 1,388 1,417 2,200
2020/12/28 1,460 1,460 1,458 1,458 600
2020/12/25 1,461 1,461 1,460 1,460 200
2020/12/24 1,458 1,458 1,458 1,458 100
2020/12/23 1,456 1,456 1,456 1,456 200
2020/12/22 1,456 1,461 1,456 1,461 200
2020/12/21 1,455 1,455 1,455 1,455 100
2020/12/16 1,464 1,464 1,454 1,454 300
2020/12/14 1,450 1,465 1,450 1,465 1,000
2020/12/11 1,446 1,450 1,446 1,450 800
2020/12/10 1,445 1,449 1,445 1,449 1,400
2020/12/09 1,443 1,462 1,443 1,462 200
2020/12/07 1,447 1,450 1,442 1,442 2,900
2020/12/04 1,446 1,446 1,446 1,446 200
2020/12/03 1,459 1,459 1,446 1,446 200
2020/12/02 1,458 1,459 1,458 1,459 200
2020/12/01 1,445 1,459 1,443 1,459 1,100
2020/11/30 1,450 1,450 1,445 1,445 300
2020/11/26 1,472 1,472 1,450 1,450 200
2020/11/25 1,455 1,459 1,448 1,448 700
2020/11/20 1,450 1,450 1,440 1,440 600
2020/11/17 1,440 1,448 1,440 1,444 300
2020/11/16 1,448 1,459 1,448 1,459 200
2020/11/10 1,459 1,466 1,459 1,459 300
2020/11/09 1,440 1,440 1,440 1,440 400
2020/11/04 1,445 1,445 1,445 1,445 300
2020/11/02 1,446 1,446 1,446 1,446 100
2020/10/30 1,435 1,435 1,435 1,435 200
2020/10/27 1,452 1,454 1,446 1,446 400
2020/10/26 1,467 1,467 1,437 1,437 300
2020/10/22 1,443 1,443 1,441 1,441 300
2020/10/20 1,456 1,456 1,437 1,452 300
2020/10/16 1,444 1,444 1,435 1,435 1,600
2020/10/15 1,444 1,471 1,444 1,467 400
2020/10/14 1,443 1,443 1,440 1,440 300
2020/10/13 1,432 1,437 1,432 1,437 200
2020/10/12 1,467 1,467 1,442 1,442 300
2020/10/09 1,454 1,454 1,421 1,442 1,200
2020/10/08 1,469 1,470 1,451 1,451 600
2020/10/07 1,470 1,470 1,470 1,470 100
2020/10/06 1,451 1,469 1,451 1,467 400
2020/10/05 1,451 1,469 1,451 1,469 300
2020/10/02 1,473 1,473 1,451 1,451 700
2020/09/30 1,477 1,477 1,468 1,475 2,000
2020/09/29 1,447 1,447 1,426 1,442 700
2020/09/28 1,440 1,448 1,440 1,448 300
2020/09/25 1,439 1,439 1,431 1,431 300
2020/09/24 1,445 1,448 1,426 1,448 700
2020/09/23 1,447 1,447 1,447 1,447 500
2020/09/18 1,434 1,435 1,431 1,433 600
2020/09/17 1,456 1,456 1,456 1,456 100
2020/09/16 1,454 1,456 1,453 1,456 400
2020/09/15 1,437 1,455 1,437 1,455 300
2020/09/14 1,449 1,456 1,430 1,456 1,000
2020/09/11 1,418 1,426 1,404 1,426 1,300
2020/09/10 1,418 1,419 1,413 1,419 400
2020/09/09 1,386 1,410 1,368 1,398 1,700
2020/09/08 1,382 1,389 1,382 1,388 900
2020/09/07 1,384 1,398 1,382 1,382 900
2020/09/04 1,376 1,406 1,370 1,384 1,900
2020/09/03 1,385 1,395 1,375 1,376 3,200
2020/09/02 1,377 1,395 1,376 1,395 3,000
2020/09/01 1,402 1,402 1,402 1,402 700
2020/08/31 1,390 1,423 1,390 1,423 900
2020/08/28 1,395 1,395 1,384 1,386 3,300
2020/08/27 1,400 1,400 1,399 1,399 2,000
2020/08/26 1,405 1,405 1,388 1,400 2,700
2020/08/25 1,420 1,430 1,420 1,430 500
2020/08/24 1,430 1,430 1,416 1,416 300
2020/08/21 1,430 1,430 1,430 1,430 500
2020/08/20 1,452 1,452 1,440 1,440 600
2020/08/19 1,459 1,459 1,459 1,459 200
2020/08/18 1,459 1,459 1,459 1,459 200
2020/08/17 1,474 1,476 1,474 1,476 600
2020/08/14 1,470 1,474 1,470 1,474 500
2020/08/13 1,457 1,474 1,457 1,474 500
2020/08/12 1,451 1,457 1,451 1,457 300
2020/08/11 1,451 1,451 1,451 1,451 200
2020/08/07 1,450 1,450 1,450 1,450 100
2020/08/06 1,450 1,450 1,450 1,450 100
2020/08/05 1,450 1,450 1,450 1,450 1,000
2020/08/04 1,461 1,461 1,461 1,461 100
2020/07/31 1,472 1,472 1,461 1,461 400
2020/07/30 1,472 1,472 1,472 1,472 100
2020/07/29 1,466 1,466 1,466 1,466 100
2020/07/27 1,469 1,489 1,469 1,489 300
2020/07/22 1,461 1,461 1,461 1,461 100
2020/07/21 1,461 1,461 1,461 1,461 100
2020/07/20 1,499 1,499 1,461 1,461 500
2020/07/17 1,499 1,499 1,499 1,499 200
2020/07/15 1,499 1,499 1,499 1,499 100
2020/07/10 1,499 1,499 1,499 1,499 500
2020/07/09 1,499 1,499 1,499 1,499 100
2020/07/07 1,470 1,470 1,470 1,470 100
2020/06/30 1,502 1,502 1,502 1,502 200
2020/06/29 1,502 1,502 1,502 1,502 200
2020/06/25 1,570 1,570 1,570 1,570 200
2020/06/24 1,579 1,579 1,579 1,579 300
2020/06/22 1,539 1,539 1,539 1,539 300
2020/06/19 1,539 1,539 1,539 1,539 100
2020/06/18 1,510 1,510 1,510 1,510 100
2020/06/16 1,502 1,529 1,501 1,502 700
2020/06/15 1,530 1,532 1,507 1,507 500
2020/06/12 1,501 1,501 1,501 1,501 200
2020/06/11 1,578 1,578 1,574 1,574 300
2020/06/10 1,618 1,618 1,618 1,618 100
2020/06/09 1,582 1,582 1,582 1,582 100
2020/06/05 1,575 1,575 1,575 1,575 100
2020/06/03 1,529 1,569 1,529 1,569 900
2020/06/02 1,525 1,525 1,525 1,525 100
2020/05/29 1,520 1,525 1,520 1,525 200
2020/05/28 1,505 1,505 1,505 1,505 400
2020/05/27 1,514 1,526 1,514 1,526 300
2020/05/26 1,491 1,501 1,491 1,495 1,200
2020/05/25 1,566 1,566 1,515 1,515 1,100
2020/05/22 1,510 1,552 1,510 1,552 500
2020/05/20 1,490 1,500 1,490 1,500 700
2020/05/19 1,490 1,490 1,490 1,490 200
2020/05/14 1,501 1,520 1,501 1,520 200
2020/05/13 1,500 1,500 1,500 1,500 100
2020/05/11 1,497 1,500 1,497 1,500 6,800
2020/05/07 1,497 1,497 1,497 1,497 100
2020/05/01 1,499 1,499 1,499 1,499 5,100
2020/04/30 1,499 1,499 1,499 1,499 100
2020/04/28 1,439 1,445 1,439 1,445 500
2020/04/27 1,499 1,499 1,499 1,499 200
2020/04/24 1,452 1,452 1,452 1,452 100
2020/04/21 1,462 1,464 1,462 1,464 300
2020/04/20 1,475 1,475 1,475 1,475 200
2020/04/17 1,455 1,455 1,455 1,455 100
2020/04/15 1,507 1,507 1,485 1,485 300
2020/04/10 1,600 1,600 1,540 1,540 300
2020/04/09 1,460 1,600 1,460 1,600 300
2020/04/08 1,460 1,460 1,460 1,460 200
2020/04/03 1,450 1,480 1,450 1,480 400
2020/04/02 1,426 1,426 1,423 1,423 500
2020/04/01 1,445 1,445 1,426 1,426 200
2020/03/31 1,500 1,500 1,475 1,475 1,000
2020/03/30 1,500 1,500 1,500 1,500 800
2020/03/26 1,610 1,610 1,610 1,610 200
2020/03/25 1,695 1,695 1,610 1,610 1,500
2020/03/24 1,535 1,535 1,535 1,535 100
2020/03/19 1,462 1,489 1,462 1,472 300
2020/03/18 1,600 1,649 1,542 1,542 1,700
2020/03/17 1,400 1,412 1,400 1,412 900
2020/03/16 1,434 1,434 1,434 1,434 200
2020/03/13 1,422 1,427 1,401 1,401 1,400
2020/03/12 1,594 1,594 1,501 1,501 1,500
2020/03/10 1,528 1,541 1,495 1,541 1,600
2020/03/09 1,699 1,699 1,510 1,525 1,900
2020/03/06 1,683 1,699 1,683 1,699 700
2020/03/05 1,709 1,709 1,700 1,700 200
2020/03/04 1,701 1,701 1,701 1,701 100
2020/03/03 1,805 1,805 1,741 1,741 1,300
2020/03/02 1,767 1,767 1,767 1,767 400
2020/02/28 1,806 1,806 1,764 1,764 1,400
2020/02/27 1,813 1,815 1,809 1,815 400
2020/02/25 1,851 1,851 1,813 1,813 1,000
2020/02/21 1,871 1,882 1,865 1,865 500
2020/02/20 1,881 1,881 1,880 1,880 200
2020/02/19 1,881 1,895 1,881 1,892 400
2020/02/17 1,883 1,883 1,883 1,883 200
2020/02/10 1,908 1,908 1,900 1,900 200
2020/02/07 1,893 1,893 1,893 1,893 100
2020/02/06 1,887 1,888 1,887 1,888 300
2020/02/05 1,890 1,890 1,885 1,885 200
2020/02/03 1,929 1,929 1,888 1,888 900
2020/01/31 1,900 1,900 1,889 1,889 600
2020/01/30 1,900 1,900 1,900 1,900 200
2020/01/29 1,916 1,916 1,916 1,916 100
2020/01/27 1,921 1,921 1,876 1,876 2,700
2020/01/24 1,907 1,928 1,907 1,916 500
2020/01/23 1,915 1,915 1,908 1,908 500
2020/01/22 1,932 1,932 1,915 1,918 500
2020/01/21 1,945 1,946 1,945 1,945 400
2020/01/20 1,920 1,945 1,919 1,945 1,400
2020/01/17 1,958 1,958 1,946 1,946 200
2020/01/16 1,931 1,931 1,931 1,931 500
2020/01/15 1,941 1,941 1,931 1,931 600
2020/01/14 1,974 1,974 1,934 1,941 1,700
2020/01/10 1,971 1,971 1,965 1,965 700
2020/01/09 1,955 1,985 1,955 1,985 600
2020/01/08 1,990 1,990 1,965 1,965 400
2020/01/07 1,955 1,985 1,955 1,985 800
2020/01/06 1,969 1,969 1,955 1,955 1,100

このページの先頭へ