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 |
---|---|---|---|---|---|
2021/12/30 | 1,674 | 1,779 | 1,674 | 1,741 | 800 |
2021/12/29 | 1,698 | 1,754 | 1,690 | 1,754 | 1,400 |
2021/12/28 | 1,835 | 1,835 | 1,803 | 1,803 | 400 |
2021/12/27 | 1,843 | 1,843 | 1,825 | 1,825 | 1,200 |
2021/12/24 | 1,820 | 1,820 | 1,800 | 1,802 | 700 |
2021/12/23 | 1,780 | 1,839 | 1,771 | 1,839 | 600 |
2021/12/22 | 1,835 | 1,835 | 1,795 | 1,796 | 1,100 |
2021/12/21 | 1,844 | 1,844 | 1,830 | 1,830 | 400 |
2021/12/20 | 1,805 | 1,805 | 1,805 | 1,805 | 700 |
2021/12/16 | 1,786 | 1,841 | 1,786 | 1,825 | 700 |
2021/12/15 | 1,745 | 1,748 | 1,745 | 1,746 | 700 |
2021/12/14 | 1,777 | 1,781 | 1,741 | 1,781 | 500 |
2021/12/13 | 1,759 | 1,915 | 1,759 | 1,817 | 2,400 |
2021/12/10 | 1,759 | 1,759 | 1,759 | 1,759 | 400 |
2021/12/09 | 1,748 | 1,748 | 1,720 | 1,720 | 300 |
2021/11/30 | 1,738 | 1,748 | 1,738 | 1,748 | 300 |
2021/11/29 | 1,747 | 1,747 | 1,721 | 1,721 | 300 |
2021/11/26 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2021/11/25 | 1,728 | 1,747 | 1,728 | 1,747 | 1,200 |
2021/11/24 | 1,705 | 1,730 | 1,705 | 1,730 | 200 |
2021/11/22 | 1,707 | 1,707 | 1,705 | 1,705 | 300 |
2021/11/19 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
2021/11/17 | 1,730 | 1,730 | 1,705 | 1,705 | 200 |
2021/11/16 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
2021/11/15 | 1,719 | 1,739 | 1,719 | 1,719 | 500 |
2021/11/12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/11/10 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
2021/11/04 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/11/02 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2021/10/29 | 1,720 | 1,720 | 1,720 | 1,720 | 500 |
2021/10/25 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
2021/10/21 | 1,660 | 1,722 | 1,660 | 1,722 | 200 |
2021/10/20 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2021/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2021/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2021/10/14 | 1,652 | 1,689 | 1,652 | 1,689 | 200 |
2021/10/13 | 1,651 | 1,692 | 1,630 | 1,692 | 600 |
2021/10/11 | 1,691 | 1,691 | 1,691 | 1,691 | 200 |
2021/10/06 | 1,659 | 1,659 | 1,655 | 1,655 | 200 |
2021/09/30 | 1,670 | 1,670 | 1,641 | 1,649 | 600 |
2021/09/29 | 1,680 | 1,680 | 1,632 | 1,632 | 900 |
2021/09/28 | 1,695 | 1,737 | 1,695 | 1,720 | 500 |
2021/09/27 | 1,689 | 1,695 | 1,672 | 1,695 | 2,000 |
2021/09/24 | 1,688 | 1,688 | 1,688 | 1,688 | 300 |
2021/09/17 | 1,675 | 1,675 | 1,635 | 1,675 | 600 |
2021/09/16 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
2021/09/15 | 1,673 | 1,675 | 1,624 | 1,660 | 2,300 |
2021/09/10 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
2021/09/09 | 1,674 | 1,675 | 1,674 | 1,675 | 300 |
2021/09/06 | 1,670 | 1,670 | 1,670 | 1,670 | 300 |
2021/08/30 | 1,630 | 1,675 | 1,630 | 1,650 | 500 |
2021/08/26 | 1,635 | 1,635 | 1,630 | 1,630 | 400 |
2021/08/25 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
2021/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2021/08/20 | 1,601 | 1,601 | 1,600 | 1,600 | 200 |
2021/08/17 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
2021/08/16 | 1,637 | 1,674 | 1,635 | 1,674 | 1,700 |
2021/08/13 | 1,568 | 1,597 | 1,568 | 1,597 | 500 |
2021/08/12 | 1,600 | 1,600 | 1,521 | 1,594 | 2,400 |
2021/08/11 | 1,597 | 1,597 | 1,597 | 1,597 | 1,800 |
2021/08/10 | 1,613 | 1,613 | 1,613 | 1,613 | 200 |
2021/07/26 | 1,591 | 1,591 | 1,591 | 1,591 | 300 |
2021/07/19 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
2021/07/14 | 1,567 | 1,567 | 1,567 | 1,567 | 300 |
2021/07/12 | 1,600 | 1,600 | 1,587 | 1,587 | 600 |
2021/07/09 | 1,565 | 1,589 | 1,556 | 1,574 | 1,000 |
2021/07/08 | 1,597 | 1,597 | 1,597 | 1,597 | 400 |
2021/07/07 | 1,580 | 1,594 | 1,551 | 1,551 | 2,100 |
2021/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2021/06/29 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2021/06/28 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
2021/06/25 | 1,608 | 1,608 | 1,608 | 1,608 | 200 |
2021/06/24 | 1,580 | 1,590 | 1,580 | 1,590 | 900 |
2021/06/21 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
2021/06/18 | 1,647 | 1,647 | 1,647 | 1,647 | 400 |
2021/06/16 | 1,647 | 1,647 | 1,647 | 1,647 | 300 |
2021/06/14 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
2021/06/10 | 1,647 | 1,647 | 1,647 | 1,647 | 200 |
2021/06/08 | 1,606 | 1,616 | 1,606 | 1,616 | 500 |
2021/06/07 | 1,605 | 1,605 | 1,605 | 1,605 | 3,100 |
2021/06/03 | 1,605 | 1,605 | 1,605 | 1,605 | 300 |
2021/05/27 | 1,610 | 1,610 | 1,595 | 1,595 | 800 |
2021/05/26 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
2021/05/25 | 1,609 | 1,610 | 1,608 | 1,608 | 300 |
2021/05/24 | 1,585 | 1,600 | 1,585 | 1,600 | 300 |
2021/05/21 | 1,575 | 1,585 | 1,575 | 1,585 | 300 |
2021/05/20 | 1,580 | 1,585 | 1,580 | 1,585 | 900 |
2021/05/19 | 1,570 | 1,573 | 1,570 | 1,573 | 300 |
2021/05/17 | 1,559 | 1,559 | 1,559 | 1,559 | 700 |
2021/05/10 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
2021/05/07 | 1,545 | 1,545 | 1,540 | 1,540 | 700 |
2021/05/06 | 1,560 | 1,560 | 1,541 | 1,541 | 300 |
2021/04/30 | 1,535 | 1,558 | 1,535 | 1,558 | 600 |
2021/04/27 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
2021/04/26 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
2021/04/21 | 1,517 | 1,517 | 1,511 | 1,511 | 200 |
2021/04/19 | 1,508 | 1,528 | 1,508 | 1,517 | 800 |
2021/04/15 | 1,565 | 1,565 | 1,525 | 1,525 | 200 |
2021/04/14 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
2021/04/12 | 1,541 | 1,541 | 1,541 | 1,541 | 400 |
2021/04/08 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
2021/04/07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2021/04/06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2021/04/01 | 1,546 | 1,546 | 1,540 | 1,540 | 200 |
2021/03/31 | 1,570 | 1,570 | 1,550 | 1,550 | 200 |
2021/03/29 | 1,562 | 1,562 | 1,560 | 1,560 | 1,200 |
2021/03/26 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
2021/03/25 | 1,659 | 1,659 | 1,639 | 1,639 | 1,100 |
2021/03/24 | 1,580 | 1,580 | 1,539 | 1,539 | 400 |
2021/03/23 | 1,590 | 1,603 | 1,580 | 1,580 | 1,200 |
2021/03/22 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
2021/03/19 | 1,615 | 1,628 | 1,580 | 1,581 | 2,800 |
2021/03/18 | 1,470 | 1,535 | 1,470 | 1,535 | 1,200 |
2021/03/17 | 1,450 | 1,465 | 1,450 | 1,465 | 1,600 |
2021/03/16 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2021/03/15 | 1,449 | 1,449 | 1,440 | 1,449 | 300 |
2021/03/12 | 1,449 | 1,450 | 1,449 | 1,450 | 300 |
2021/03/11 | 1,457 | 1,457 | 1,441 | 1,441 | 200 |
2021/03/10 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
2021/03/09 | 1,432 | 1,432 | 1,432 | 1,432 | 500 |
2021/03/08 | 1,432 | 1,432 | 1,432 | 1,432 | 200 |
2021/03/05 | 1,435 | 1,435 | 1,432 | 1,432 | 600 |
2021/03/03 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
2021/03/02 | 1,435 | 1,435 | 1,435 | 1,435 | 600 |
2021/02/26 | 1,448 | 1,459 | 1,448 | 1,458 | 400 |
2021/02/25 | 1,447 | 1,448 | 1,447 | 1,448 | 600 |
2021/02/24 | 1,445 | 1,451 | 1,445 | 1,445 | 700 |
2021/02/22 | 1,446 | 1,446 | 1,438 | 1,444 | 400 |
2021/02/19 | 1,435 | 1,435 | 1,435 | 1,435 | 300 |
2021/02/18 | 1,438 | 1,438 | 1,435 | 1,435 | 400 |
2021/02/17 | 1,434 | 1,440 | 1,423 | 1,440 | 900 |
2021/02/15 | 1,433 | 1,435 | 1,433 | 1,435 | 300 |
2021/02/12 | 1,434 | 1,434 | 1,434 | 1,434 | 200 |
2021/02/10 | 1,433 | 1,433 | 1,414 | 1,414 | 300 |
2021/02/09 | 1,418 | 1,418 | 1,417 | 1,417 | 400 |
2021/02/08 | 1,412 | 1,434 | 1,412 | 1,425 | 600 |
2021/02/02 | 1,428 | 1,428 | 1,411 | 1,411 | 200 |
2021/01/26 | 1,424 | 1,424 | 1,424 | 1,424 | 100 |
2021/01/25 | 1,412 | 1,412 | 1,412 | 1,412 | 300 |
2021/01/22 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
2021/01/20 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2021/01/19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2021/01/15 | 1,410 | 1,415 | 1,410 | 1,415 | 1,100 |
2021/01/14 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
2021/01/13 | 1,390 | 1,413 | 1,390 | 1,413 | 200 |
2021/01/12 | 1,420 | 1,420 | 1,387 | 1,414 | 800 |
2021/01/08 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
2021/01/07 | 1,381 | 1,395 | 1,381 | 1,395 | 200 |
2021/01/06 | 1,386 | 1,388 | 1,386 | 1,388 | 200 |
2021/01/05 | 1,369 | 1,374 | 1,367 | 1,367 | 1,600 |
2021/01/04 | 1,383 | 1,383 | 1,367 | 1,375 | 1,700 |