| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/29 |
7,170 |
7,200 |
6,980 |
7,160 |
+1.99% |
21,900 |
| 2025/1/28 |
6,990 |
7,050 |
6,880 |
7,020 |
-4.49% |
4,200 |
| 2025/1/27 |
7,520 |
7,520 |
7,350 |
7,350 |
-1.21% |
10,200 |
| 2025/1/24 |
7,580 |
7,610 |
7,440 |
7,440 |
-2.49% |
8,300 |
| 2025/1/23 |
7,820 |
7,820 |
7,470 |
7,630 |
-1.42% |
14,500 |
| 2025/1/22 |
7,400 |
7,800 |
7,400 |
7,740 |
+6.03% |
10,100 |
| 2025/1/21 |
7,240 |
7,310 |
7,210 |
7,300 |
+0.69% |
7,600 |
| 2025/1/20 |
7,070 |
7,300 |
7,070 |
7,250 |
+2.84% |
8,100 |
| 2025/1/17 |
7,010 |
7,130 |
6,930 |
7,050 |
-0.28% |
7,600 |
| 2025/1/16 |
7,080 |
7,160 |
7,070 |
7,070 |
+0.28% |
8,000 |
| 2025/1/15 |
7,210 |
7,210 |
7,030 |
7,050 |
-2.08% |
8,100 |
| 2025/1/14 |
7,410 |
7,410 |
7,160 |
7,200 |
-2.96% |
9,500 |
| 2025/1/10 |
7,330 |
7,500 |
7,330 |
7,420 |
-0.80% |
4,700 |
| 2025/1/9 |
7,650 |
7,680 |
7,440 |
7,480 |
-2.60% |
21,500 |
| 2025/1/8 |
7,790 |
7,790 |
7,610 |
7,680 |
-1.66% |
13,700 |
| 2025/1/7 |
7,850 |
7,890 |
7,810 |
7,810 |
-0.13% |
10,000 |
| 2025/1/6 |
7,950 |
8,080 |
7,790 |
7,820 |
-1.14% |
10,200 |
| 2024/12/30 |
7,980 |
8,020 |
7,880 |
7,910 |
-1.12% |
5,900 |
| 2024/12/27 |
7,990 |
8,060 |
7,900 |
8,000 |
+1.01% |
11,200 |
| 2024/12/26 |
7,730 |
7,920 |
7,730 |
7,920 |
+3.12% |
5,100 |
| 2024/12/25 |
7,850 |
7,850 |
7,610 |
7,680 |
-2.29% |
4,700 |
| 2024/12/24 |
7,910 |
7,910 |
7,860 |
7,860 |
-0.51% |
4,100 |
| 2024/12/23 |
7,870 |
7,990 |
7,860 |
7,900 |
+0.89% |
7,100 |
| 2024/12/20 |
7,960 |
7,990 |
7,830 |
7,830 |
-2.00% |
6,000 |
| 2024/12/19 |
7,980 |
8,300 |
7,810 |
7,990 |
-1.36% |
18,600 |
| 2024/12/18 |
8,080 |
8,170 |
8,060 |
8,100 |
+0.25% |
5,400 |
| 2024/12/17 |
8,150 |
8,290 |
8,080 |
8,080 |
-0.12% |
3,400 |
| 2024/12/16 |
8,000 |
8,230 |
8,000 |
8,090 |
+0.00% |
4,000 |
| 2024/12/13 |
8,130 |
8,130 |
7,980 |
8,090 |
-1.10% |
5,700 |
| 2024/12/12 |
8,230 |
8,280 |
8,130 |
8,180 |
+1.24% |
6,700 |
| 2024/12/11 |
8,280 |
8,280 |
8,080 |
8,080 |
-0.74% |
5,300 |
| 2024/12/10 |
8,310 |
8,430 |
8,080 |
8,140 |
-1.93% |
10,300 |
| 2024/12/9 |
8,220 |
8,300 |
8,090 |
8,300 |
+2.72% |
6,200 |
| 2024/12/6 |
8,320 |
8,320 |
8,080 |
8,080 |
-2.88% |
3,500 |
| 2024/12/5 |
8,340 |
8,410 |
8,280 |
8,320 |
+0.60% |
6,500 |
| 2024/12/4 |
8,320 |
8,420 |
8,210 |
8,270 |
-0.12% |
6,700 |
| 2024/12/3 |
8,030 |
8,350 |
8,030 |
8,280 |
+3.63% |
20,100 |
| 2024/12/2 |
7,940 |
8,080 |
7,900 |
7,990 |
+2.57% |
16,100 |
| 2024/11/29 |
7,820 |
7,870 |
7,680 |
7,790 |
+0.78% |
3,500 |
| 2024/11/28 |
7,590 |
7,750 |
7,570 |
7,730 |
+0.78% |
14,600 |
| 2024/11/27 |
7,760 |
7,760 |
7,590 |
7,670 |
-1.16% |
29,500 |
| 2024/11/26 |
8,090 |
8,090 |
7,760 |
7,760 |
-4.08% |
6,500 |
| 2024/11/25 |
7,960 |
8,090 |
7,940 |
8,090 |
+2.66% |
26,900 |
| 2024/11/22 |
7,970 |
7,970 |
7,860 |
7,880 |
+0.77% |
5,900 |
| 2024/11/21 |
7,810 |
7,890 |
7,810 |
7,820 |
+0.13% |
5,000 |
| 2024/11/20 |
7,880 |
8,050 |
7,810 |
7,810 |
-0.51% |
14,600 |
| 2024/11/19 |
7,900 |
7,900 |
7,780 |
7,850 |
-0.38% |
5,700 |
| 2024/11/18 |
7,930 |
7,930 |
7,760 |
7,880 |
-0.88% |
12,100 |
| 2024/11/15 |
7,960 |
8,210 |
7,950 |
7,950 |
+0.13% |
29,900 |
| 2024/11/14 |
7,880 |
8,120 |
7,880 |
7,940 |
+1.15% |
32,300 |
| 2024/11/13 |
7,980 |
8,080 |
7,850 |
7,850 |
-1.26% |
37,800 |
| 2024/11/12 |
8,050 |
8,150 |
7,950 |
7,950 |
-1.12% |
34,500 |
| 2024/11/11 |
7,910 |
8,120 |
7,910 |
8,040 |
+1.64% |
56,800 |
| 2024/11/8 |
7,940 |
8,070 |
7,910 |
7,910 |
+0.38% |
42,300 |
| 2024/11/7 |
7,790 |
7,970 |
7,650 |
7,880 |
-0.76% |
87,100 |
| 2024/11/6 |
7,520 |
7,940 |
7,490 |
7,940 |
+5.73% |
271,200 |
| 2024/11/5 |
7,460 |
7,510 |
7,390 |
7,510 |
+15.36% |
111,700 |
| 2024/11/1 |
6,510 |
6,510 |
6,510 |
6,510 |
+18.15% |
3,200 |
| 2024/10/31 |
5,550 |
5,570 |
5,490 |
5,510 |
-1.43% |
4,500 |
| 2024/10/30 |
5,750 |
5,830 |
5,460 |
5,590 |
-4.12% |
25,000 |
| 2024/10/29 |
5,760 |
5,950 |
5,630 |
5,830 |
+2.46% |
18,300 |
| 2024/10/28 |
5,760 |
5,810 |
5,660 |
5,690 |
-1.22% |
5,400 |
| 2024/10/25 |
5,900 |
5,940 |
5,660 |
5,760 |
-2.54% |
8,200 |
| 2024/10/24 |
5,910 |
5,990 |
5,910 |
5,910 |
-0.51% |
3,500 |
| 2024/10/23 |
5,970 |
6,010 |
5,920 |
5,940 |
-0.50% |
4,600 |
| 2024/10/22 |
6,180 |
6,180 |
5,970 |
5,970 |
-1.97% |
3,700 |
| 2024/10/21 |
6,110 |
6,170 |
6,060 |
6,090 |
-0.33% |
3,000 |
| 2024/10/18 |
6,060 |
6,110 |
6,000 |
6,110 |
+0.83% |
5,700 |
| 2024/10/17 |
6,090 |
6,140 |
6,050 |
6,060 |
-0.49% |
1,900 |
| 2024/10/16 |
6,240 |
6,240 |
6,060 |
6,090 |
-2.56% |
1,500 |
| 2024/10/15 |
6,080 |
6,250 |
6,050 |
6,250 |
+2.80% |
3,800 |
| 2024/10/11 |
6,080 |
6,080 |
6,010 |
6,080 |
+0.00% |
3,000 |
| 2024/10/10 |
6,030 |
6,080 |
5,960 |
6,080 |
-0.65% |
5,600 |
| 2024/10/9 |
6,180 |
6,180 |
6,080 |
6,120 |
+0.00% |
3,500 |
| 2024/10/8 |
6,190 |
6,240 |
6,120 |
6,120 |
-2.70% |
4,100 |
| 2024/10/7 |
6,360 |
6,360 |
6,270 |
6,290 |
+0.16% |
3,000 |
| 2024/10/4 |
6,310 |
6,340 |
6,230 |
6,280 |
-0.48% |
3,300 |
| 2024/10/3 |
6,340 |
6,370 |
6,190 |
6,310 |
+0.16% |
5,300 |
| 2024/10/2 |
6,080 |
6,440 |
6,080 |
6,300 |
+5.00% |
14,400 |
| 2024/10/1 |
6,100 |
6,130 |
5,840 |
6,000 |
-2.76% |
25,600 |
| 2024/9/30 |
6,140 |
6,230 |
6,100 |
6,170 |
-3.44% |
9,000 |
| 2024/9/27 |
6,480 |
6,600 |
6,340 |
6,390 |
+0.16% |
7,000 |
| 2024/9/26 |
6,310 |
6,450 |
6,220 |
6,380 |
-0.47% |
12,000 |
| 2024/9/25 |
6,380 |
6,430 |
6,300 |
6,410 |
-0.16% |
8,700 |
| 2024/9/24 |
6,280 |
6,450 |
6,280 |
6,420 |
+2.39% |
10,200 |
| 2024/9/20 |
6,140 |
6,400 |
6,030 |
6,270 |
+2.12% |
14,500 |
| 2024/9/19 |
5,900 |
6,150 |
5,900 |
6,140 |
+5.14% |
4,100 |
| 2024/9/18 |
5,770 |
5,900 |
5,770 |
5,840 |
-0.51% |
1,300 |
| 2024/9/17 |
5,870 |
6,070 |
5,740 |
5,870 |
+0.17% |
5,400 |
| 2024/9/13 |
5,860 |
5,930 |
5,750 |
5,860 |
-0.17% |
2,900 |
| 2024/9/12 |
5,870 |
6,010 |
5,800 |
5,870 |
+0.86% |
5,200 |
| 2024/9/11 |
5,840 |
5,870 |
5,500 |
5,820 |
+0.34% |
7,700 |
| 2024/9/10 |
5,800 |
5,870 |
5,750 |
5,800 |
-1.02% |
1,900 |
| 2024/9/9 |
5,850 |
5,880 |
5,600 |
5,860 |
+0.17% |
6,100 |
| 2024/9/6 |
5,970 |
5,990 |
5,820 |
5,850 |
-0.34% |
5,400 |
| 2024/9/5 |
5,930 |
5,990 |
5,870 |
5,870 |
-1.01% |
3,100 |
| 2024/9/4 |
6,060 |
6,130 |
5,930 |
5,930 |
-3.73% |
9,000 |
| 2024/9/3 |
6,060 |
6,220 |
5,980 |
6,160 |
+1.65% |
5,300 |
| 2024/9/2 |
6,190 |
6,190 |
5,990 |
6,060 |
-0.49% |
5,900 |
| 2024/8/30 |
6,110 |
6,170 |
6,090 |
6,090 |
-1.14% |
1,900 |
| 2024/8/29 |
6,150 |
6,160 |
6,110 |
6,160 |
-0.65% |
1,400 |
| 2024/8/28 |
6,290 |
6,290 |
6,180 |
6,200 |
-2.36% |
5,800 |
| 2024/8/27 |
6,300 |
6,350 |
6,180 |
6,350 |
+2.42% |
3,000 |
| 2024/8/26 |
6,160 |
6,230 |
6,090 |
6,200 |
+0.98% |
2,100 |
| 2024/8/23 |
6,140 |
6,180 |
6,030 |
6,140 |
-0.16% |
8,600 |
| 2024/8/22 |
6,170 |
6,210 |
6,110 |
6,150 |
-0.32% |
4,900 |
| 2024/8/21 |
6,200 |
6,200 |
6,090 |
6,170 |
-1.44% |
7,700 |
| 2024/8/20 |
6,120 |
6,400 |
6,040 |
6,260 |
+2.62% |
10,700 |
| 2024/8/19 |
6,120 |
6,200 |
6,020 |
6,100 |
-0.33% |
8,700 |
| 2024/8/16 |
6,110 |
6,210 |
6,030 |
6,120 |
+1.66% |
5,700 |
| 2024/8/15 |
5,830 |
6,170 |
5,810 |
6,020 |
+3.26% |
5,800 |
| 2024/8/14 |
5,930 |
5,940 |
5,820 |
5,830 |
-1.69% |
7,400 |
| 2024/8/13 |
5,640 |
5,960 |
5,630 |
5,930 |
+5.14% |
10,600 |
| 2024/8/9 |
5,850 |
6,000 |
5,550 |
5,640 |
-2.76% |
13,400 |
| 2024/8/8 |
5,380 |
5,850 |
5,310 |
5,800 |
+6.62% |
10,900 |
| 2024/8/7 |
5,170 |
5,720 |
5,170 |
5,440 |
+1.30% |
17,100 |
| 2024/8/6 |
5,060 |
5,500 |
5,020 |
5,370 |
+6.13% |
16,000 |
| 2024/8/5 |
5,220 |
5,570 |
5,000 |
5,060 |
-9.32% |
26,800 |
| 2024/8/2 |
5,980 |
5,980 |
5,550 |
5,580 |
-11.85% |
11,600 |
| 2024/8/1 |
6,400 |
6,400 |
6,120 |
6,330 |
-0.63% |
8,900 |
| 2024/7/31 |
6,340 |
6,420 |
6,240 |
6,370 |
-0.31% |
6,300 |
| 2024/7/30 |
6,190 |
6,390 |
6,030 |
6,390 |
+4.93% |
18,300 |
| 2024/7/29 |
6,180 |
6,180 |
5,990 |
6,090 |
-1.62% |
16,400 |
|
![富士古河E＆C [上場廃止企業] 株価 チャート](/chart/s=1775/volb=1/e=250321.png)
