1775 富士古河E&C(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-185,7905,9305,7205,9302,9005,930
2024-04-175,7905,8005,6605,7903,1005,790
2024-04-165,8606,0705,7805,7803,9005,780
2024-04-155,8705,9605,8105,8903,0005,890
2024-04-125,9105,9105,7605,8804,0005,880
2024-04-115,8005,9105,7305,8302,7005,830
2024-04-105,6805,8505,6005,8005,1005,800
2024-04-095,5705,6605,5605,6001,2005,600
2024-04-085,6005,6805,5205,5902,4005,590
2024-04-055,5405,6305,4005,5006,7005,500
2024-04-045,7305,7305,5305,6603,1005,660
2024-04-035,4605,6605,4605,6302,1005,630
2024-04-025,7005,7005,4905,5407,0005,540
2024-04-015,8105,8105,5505,61011,3005,610
2024-03-296,0006,0005,8405,8404,5005,840
2024-03-286,0806,0805,9405,9806,1005,980
2024-03-276,1006,2206,0506,2107,5006,210
2024-03-266,0206,1206,0006,1006,3006,100
2024-03-255,9606,0405,9605,9903,6005,990
2024-03-226,0506,0505,9205,9605,8005,960
2024-03-215,9905,9905,8505,9908,8005,990
2024-03-196,0506,0505,9205,9205,0005,920
2024-03-185,8806,1005,8806,0805,2006,080
2024-03-155,9105,9105,7905,8101,8005,810
2024-03-145,9005,9105,7105,8904,2005,890
2024-03-13---6,000-6,000
2024-03-125,9006,0005,6206,0007,2006,000
2024-03-116,0706,0705,7905,91012,3005,910
2024-03-086,2206,2406,1106,1307,7006,130
2024-03-076,2206,2406,1206,2004,1006,200
2024-03-066,1006,1306,0506,1303,5006,130
2024-03-056,0906,2006,0606,1405,6006,140
2024-03-046,1406,1706,0106,1008,9006,100
2024-03-016,1806,1806,0606,1503,5006,150
2024-02-296,2006,2005,8806,0909,3006,090
2024-02-286,2906,3806,1206,1707,7006,170
2024-02-276,0506,2905,9406,29012,6006,290
2024-02-266,1906,4605,8905,92034,7005,920
2024-02-225,9506,1005,8606,10013,1006,100
2024-02-215,9305,9505,7405,8505,6005,850
2024-02-205,8305,9405,8205,9209,0005,920
2024-02-195,6305,8305,5705,83013,0005,830
2024-02-165,5505,5905,4605,5904,1005,590
2024-02-155,5605,5605,4805,4803,5005,480
2024-02-145,4705,6205,4405,5609,3005,560
2024-02-135,4205,5105,4205,4702,9005,470
2024-02-095,5505,5505,4405,4401,8005,440
2024-02-085,4705,6305,3205,5405,3005,540
2024-02-075,4505,5105,3805,4506,0005,450
2024-02-065,6405,6705,5505,5503,9005,550
2024-02-055,6905,7205,6305,7105,5005,710
2024-02-025,6605,7105,5205,71011,2005,710
2024-02-015,5005,7005,4305,6409,2005,640
2024-01-315,7005,7005,3505,51031,7005,510
2024-01-305,4505,5505,3905,42012,8005,420
2024-01-295,3605,4805,2705,4308,1005,430
2024-01-265,3105,3205,2605,2702,4005,270
2024-01-255,1905,2705,1505,2303,3005,230
2024-01-245,1005,1505,0705,1502,2005,150
2024-01-235,1005,1305,1005,1001,4005,100
2024-01-225,0305,0704,9505,0503,3005,050
2024-01-195,0305,0605,0205,0202,1005,020
2024-01-185,0505,0605,0005,0202,4005,020
2024-01-175,0505,1005,0005,0503,5005,050
2024-01-165,0605,1305,0505,0501,8005,050
2024-01-155,0805,1005,0505,0603,2005,060
2024-01-125,0905,1204,9255,0808,7005,080
2024-01-114,9105,1104,9105,0904,9005,090
2024-01-104,9005,0004,9004,9004,6004,900
2024-01-094,9004,9054,8804,8951,1004,895
2024-01-054,8504,9404,8154,8252,6004,825
2024-01-044,8154,8204,7504,8053,9004,805

分割・併合履歴 : [2018-09-26]1株→0.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株