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
2023/12/29 1,562 1,562 1,522 1,522 600
2023/12/28 1,510 1,550 1,510 1,549 600
2023/12/27 1,530 1,530 1,530 1,530 400
2023/12/26 1,531 1,531 1,530 1,530 1,200
2023/12/25 1,531 1,531 1,531 1,531 700
2023/12/22 1,530 1,531 1,530 1,531 2,400
2023/12/21 1,530 1,530 1,530 1,530 200
2023/12/20 1,539 1,540 1,525 1,530 1,100
2023/12/19 1,554 1,555 1,540 1,540 300
2023/12/18 1,555 1,555 1,554 1,555 2,900
2023/12/15 1,546 1,555 1,545 1,555 500
2023/12/14 1,625 1,625 1,545 1,555 1,200
2023/12/13 1,640 1,678 1,560 1,627 3,700
2023/12/12 1,505 1,540 1,502 1,540 1,200
2023/12/11 1,509 1,509 1,505 1,505 3,600
2023/12/08 1,491 1,491 1,491 1,491 200
2023/12/07 1,500 1,519 1,491 1,515 1,100
2023/12/05 1,512 1,513 1,512 1,513 400
2023/12/04 1,520 1,520 1,513 1,513 700
2023/12/01 1,520 1,520 1,520 1,520 400
2023/11/30 1,541 1,541 1,541 1,541 500
2023/11/29 1,550 1,581 1,550 1,581 200
2023/11/27 1,551 1,551 1,551 1,551 200
2023/11/24 1,500 1,551 1,500 1,551 600
2023/11/21 1,517 1,517 1,517 1,517 300
2023/11/20 1,481 1,481 1,481 1,481 1,500
2023/11/17 1,481 1,481 1,481 1,481 200
2023/11/16 1,500 1,500 1,500 1,500 500
2023/11/15 1,548 1,548 1,470 1,500 2,300
2023/11/14 1,550 1,550 1,549 1,549 200
2023/11/13 1,550 1,550 1,550 1,550 200
2023/11/10 1,570 1,570 1,570 1,570 100
2023/11/08 1,570 1,570 1,570 1,570 100
2023/11/07 1,578 1,578 1,578 1,578 3,100
2023/10/31 1,559 1,578 1,559 1,578 300
2023/10/30 1,578 1,578 1,559 1,559 500
2023/10/26 1,578 1,578 1,578 1,578 100
2023/10/25 1,527 1,550 1,527 1,550 400
2023/10/24 1,556 1,580 1,527 1,527 1,100
2023/10/20 1,558 1,558 1,558 1,558 200
2023/10/18 1,560 1,560 1,559 1,559 300
2023/10/17 1,600 1,600 1,560 1,560 600
2023/10/13 1,610 1,610 1,602 1,602 300
2023/10/12 1,608 1,610 1,608 1,610 200
2023/10/11 1,600 1,610 1,600 1,610 1,200
2023/10/10 1,586 1,604 1,586 1,600 400
2023/10/06 1,570 1,586 1,559 1,586 900
2023/10/05 1,558 1,575 1,558 1,570 600
2023/10/04 1,651 1,651 1,597 1,597 1,300
2023/10/02 1,678 1,678 1,677 1,677 400
2023/09/29 1,678 1,678 1,678 1,678 100
2023/09/28 1,680 1,680 1,680 1,680 100
2023/09/27 1,673 1,681 1,673 1,681 200
2023/09/25 1,683 1,683 1,681 1,681 300
2023/09/20 1,684 1,695 1,684 1,695 300
2023/09/19 1,695 1,695 1,684 1,684 200
2023/09/15 1,699 1,700 1,686 1,700 800
2023/09/13 1,720 1,720 1,700 1,700 200
2023/09/11 1,720 1,720 1,720 1,720 400
2023/09/08 1,723 1,729 1,723 1,729 900
2023/09/07 1,735 1,759 1,720 1,723 800
2023/09/06 1,740 1,775 1,729 1,774 1,400
2023/09/05 1,720 1,720 1,720 1,720 100
2023/09/04 1,720 1,720 1,720 1,720 300
2023/08/29 1,715 1,715 1,715 1,715 200
2023/08/28 1,715 1,715 1,715 1,715 100
2023/08/25 1,770 1,770 1,730 1,730 200
2023/08/24 1,713 1,713 1,713 1,713 200
2023/08/21 1,685 1,685 1,685 1,685 100
2023/08/18 1,682 1,682 1,682 1,682 100
2023/08/17 1,680 1,680 1,680 1,680 400
2023/08/10 1,704 1,744 1,704 1,704 500
2023/08/09 1,704 1,704 1,703 1,704 400
2023/08/08 1,704 1,704 1,704 1,704 300
2023/07/28 1,744 1,744 1,744 1,744 100
2023/07/27 1,704 1,704 1,704 1,704 100
2023/07/25 1,740 1,740 1,740 1,740 100
2023/07/24 1,700 1,700 1,700 1,700 200
2023/07/20 1,731 1,739 1,729 1,729 400
2023/07/19 1,795 1,795 1,735 1,735 400
2023/07/10 1,799 1,799 1,799 1,799 500
2023/07/05 1,761 1,761 1,761 1,761 100
2023/07/03 1,739 1,810 1,739 1,810 400
2023/06/26 1,740 1,780 1,740 1,780 200
2023/06/22 1,740 1,740 1,740 1,740 300
2023/06/20 1,700 1,700 1,700 1,700 200
2023/06/19 1,740 1,740 1,700 1,700 800
2023/06/15 1,740 1,740 1,740 1,740 100
2023/06/14 1,700 1,700 1,700 1,700 100
2023/06/13 1,701 1,701 1,701 1,701 100
2023/06/12 1,717 1,717 1,717 1,717 200
2023/06/07 1,674 1,674 1,674 1,674 200
2023/06/06 1,662 1,674 1,662 1,674 200
2023/06/01 1,662 1,662 1,662 1,662 200
2023/05/31 1,702 1,702 1,701 1,701 1,000
2023/05/29 1,711 1,711 1,710 1,710 300
2023/05/26 1,712 1,712 1,712 1,712 200
2023/05/25 1,713 1,713 1,712 1,712 400
2023/05/24 1,680 1,680 1,680 1,680 100
2023/05/22 1,661 1,661 1,661 1,661 200
2023/05/19 1,701 1,701 1,661 1,661 1,200
2023/05/17 1,680 1,701 1,661 1,701 800
2023/05/16 1,750 1,750 1,700 1,720 2,100
2023/05/15 1,810 1,810 1,773 1,804 500
2023/05/12 1,770 1,770 1,770 1,770 100
2023/05/11 1,770 1,770 1,764 1,764 300
2023/05/10 1,800 1,850 1,758 1,759 4,600
2023/05/09 1,800 1,800 1,800 1,800 500
2023/05/01 1,828 1,828 1,777 1,777 500
2023/04/25 1,826 1,826 1,815 1,815 300
2023/04/24 1,799 1,799 1,786 1,786 200
2023/04/21 1,812 1,812 1,785 1,785 700
2023/04/20 1,805 1,809 1,805 1,809 400
2023/04/11 1,845 1,845 1,845 1,845 200
2023/04/10 1,840 1,840 1,840 1,840 100
2023/04/04 1,822 1,822 1,820 1,820 200
2023/04/03 1,862 1,862 1,829 1,829 200
2023/03/31 1,822 1,822 1,822 1,822 100
2023/03/30 1,837 1,837 1,837 1,837 100
2023/03/29 1,837 1,837 1,837 1,837 100
2023/03/28 1,861 1,861 1,801 1,801 400
2023/03/27 1,959 1,959 1,839 1,868 2,800
2023/03/24 1,774 1,799 1,774 1,799 200
2023/03/23 1,774 1,774 1,774 1,774 200
2023/03/22 1,774 1,774 1,774 1,774 100
2023/03/20 1,802 1,802 1,789 1,789 600
2023/03/17 1,808 1,808 1,808 1,808 100
2023/03/16 1,803 1,804 1,803 1,803 300
2023/03/15 1,799 1,803 1,799 1,803 200
2023/03/14 1,819 1,819 1,819 1,819 100
2023/03/13 1,799 1,802 1,799 1,802 400
2023/03/10 1,806 1,806 1,792 1,800 600
2023/03/09 1,818 1,818 1,799 1,801 500
2023/03/08 1,810 1,810 1,792 1,792 400
2023/03/07 1,818 1,835 1,816 1,818 1,100
2023/03/06 1,818 1,818 1,818 1,818 500
2023/03/03 1,792 1,800 1,792 1,800 800
2023/03/02 1,783 1,783 1,783 1,783 100
2023/03/01 1,818 1,831 1,818 1,818 1,100
2023/02/27 1,817 1,818 1,755 1,818 2,000
2023/02/24 1,800 1,813 1,800 1,813 700
2023/02/21 1,765 1,776 1,765 1,776 200
2023/02/20 1,747 1,760 1,747 1,760 200
2023/02/17 1,751 1,771 1,745 1,745 700
2023/02/16 1,759 1,762 1,750 1,750 1,000
2023/02/15 1,789 1,789 1,733 1,758 2,700
2023/02/14 1,854 1,858 1,854 1,858 200
2023/02/13 1,869 1,869 1,869 1,869 300
2023/02/10 1,886 1,886 1,886 1,886 600
2023/02/09 1,850 1,887 1,847 1,886 1,100
2023/02/08 1,816 1,855 1,816 1,855 400
2023/02/03 1,831 1,831 1,817 1,825 500
2023/02/01 1,842 1,871 1,842 1,871 500
2023/01/26 1,859 1,877 1,859 1,877 200
2023/01/25 1,939 1,939 1,895 1,895 600
2023/01/24 1,911 1,911 1,911 1,911 100
2023/01/23 1,843 1,878 1,823 1,878 800
2023/01/20 1,837 1,861 1,800 1,844 1,100
2023/01/18 1,863 1,863 1,836 1,836 300
2023/01/17 1,805 1,805 1,805 1,805 200
2023/01/16 1,802 1,802 1,802 1,802 400
2023/01/13 1,826 1,826 1,802 1,802 400
2023/01/12 1,831 1,831 1,826 1,826 700
2023/01/11 1,830 1,831 1,830 1,831 200
2023/01/10 1,815 1,815 1,815 1,815 500
2023/01/06 1,832 1,832 1,797 1,797 300
2023/01/05 1,832 1,835 1,832 1,832 900
2023/01/04 1,842 1,842 1,832 1,832 700

このページの先頭へ