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
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

このページの先頭へ