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

フコク(5185)の株価時系列情報

フコク(5185)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
2024/03/28 1,890 1,915 1,845 1,850 57,300
2024/03/27 1,845 1,902 1,838 1,884 92,900
2024/03/26 1,847 1,855 1,829 1,842 42,200
2024/03/25 1,843 1,876 1,836 1,849 76,300
2024/03/22 1,799 1,833 1,786 1,805 64,100
2024/03/21 1,802 1,818 1,785 1,793 64,900
2024/03/19 1,780 1,800 1,744 1,794 45,100
2024/03/18 1,757 1,784 1,757 1,773 38,600
2024/03/15 1,744 1,763 1,733 1,756 20,300
2024/03/14 1,750 1,750 1,723 1,744 33,300
2024/03/13 1,751 1,770 1,734 1,759 61,400
2024/03/12 1,752 1,762 1,714 1,748 64,000
2024/03/11 1,756 1,761 1,720 1,752 127,000
2024/03/08 1,683 1,810 1,683 1,796 192,000
2024/03/07 1,720 1,743 1,691 1,704 81,300
2024/03/06 1,655 1,712 1,654 1,704 95,100
2024/03/05 1,616 1,659 1,616 1,655 90,800
2024/03/04 1,670 1,679 1,604 1,605 107,200
2024/03/01 1,688 1,688 1,655 1,670 78,300
2024/02/29 1,660 1,697 1,653 1,693 105,500
2024/02/28 1,687 1,705 1,647 1,647 96,000
2024/02/27 1,666 1,692 1,666 1,680 90,500
2024/02/26 1,650 1,664 1,625 1,653 100,000
2024/02/22 1,615 1,647 1,606 1,647 170,500
2024/02/21 1,601 1,615 1,593 1,596 74,400
2024/02/20 1,580 1,623 1,568 1,620 216,000
2024/02/19 1,508 1,550 1,497 1,550 96,400
2024/02/16 1,510 1,515 1,495 1,512 76,800
2024/02/15 1,502 1,520 1,476 1,487 65,900
2024/02/14 1,501 1,505 1,480 1,485 57,300
2024/02/13 1,498 1,508 1,481 1,502 73,000
2024/02/09 1,502 1,515 1,488 1,497 56,200
2024/02/08 1,490 1,519 1,473 1,513 91,800
2024/02/07 1,460 1,518 1,459 1,497 80,300
2024/02/06 1,510 1,548 1,450 1,456 311,900
2024/02/05 1,433 1,451 1,422 1,450 83,900
2024/02/02 1,430 1,430 1,412 1,417 43,500
2024/02/01 1,437 1,440 1,414 1,414 45,600
2024/01/31 1,425 1,448 1,424 1,448 31,900
2024/01/30 1,459 1,459 1,435 1,435 29,300
2024/01/29 1,450 1,466 1,449 1,457 38,700
2024/01/26 1,450 1,461 1,435 1,440 30,800
2024/01/25 1,435 1,463 1,433 1,460 84,100
2024/01/24 1,415 1,431 1,412 1,426 33,300
2024/01/23 1,425 1,427 1,408 1,415 41,900
2024/01/22 1,411 1,419 1,398 1,416 53,200
2024/01/19 1,396 1,398 1,385 1,386 24,100
2024/01/18 1,388 1,406 1,388 1,396 27,400
2024/01/17 1,413 1,417 1,388 1,388 53,000
2024/01/16 1,419 1,419 1,400 1,402 31,700
2024/01/15 1,395 1,420 1,395 1,415 55,500
2024/01/12 1,397 1,405 1,380 1,393 51,400
2024/01/11 1,415 1,417 1,396 1,396 51,500
2024/01/10 1,390 1,405 1,389 1,398 35,900
2024/01/09 1,383 1,392 1,378 1,391 37,900
2024/01/05 1,391 1,398 1,372 1,379 31,100
2024/01/04 1,335 1,385 1,335 1,385 45,900
2023/12/29 1,340 1,352 1,332 1,343 27,300
2023/12/28 1,324 1,354 1,322 1,345 39,500
2023/12/27 1,340 1,340 1,323 1,326 65,500
2023/12/26 1,340 1,349 1,328 1,329 36,800
2023/12/25 1,364 1,374 1,337 1,340 48,100
2023/12/22 1,342 1,367 1,342 1,354 66,900
2023/12/21 1,336 1,342 1,330 1,333 32,800
2023/12/20 1,349 1,375 1,349 1,350 55,200
2023/12/19 1,326 1,347 1,319 1,347 62,300
2023/12/18 1,307 1,329 1,298 1,322 67,900
2023/12/15 1,318 1,333 1,311 1,327 58,800
2023/12/14 1,384 1,385 1,326 1,326 81,600
2023/12/13 1,375 1,384 1,370 1,373 39,100
2023/12/12 1,373 1,380 1,360 1,370 36,400
2023/12/11 1,369 1,380 1,358 1,366 50,200
2023/12/08 1,377 1,378 1,351 1,358 74,700
2023/12/07 1,387 1,387 1,367 1,379 45,500
2023/12/06 1,360 1,401 1,360 1,397 36,400
2023/12/05 1,370 1,387 1,362 1,362 53,800
2023/12/04 1,395 1,395 1,368 1,381 75,800
2023/12/01 1,402 1,404 1,390 1,394 71,000
2023/11/30 1,409 1,409 1,391 1,402 64,900
2023/11/29 1,435 1,443 1,411 1,413 87,100
2023/11/28 1,434 1,456 1,417 1,437 113,400
2023/11/27 1,376 1,433 1,376 1,429 151,200
2023/11/24 1,331 1,365 1,330 1,365 63,400
2023/11/22 1,306 1,336 1,306 1,326 36,400
2023/11/21 1,316 1,320 1,295 1,320 73,300
2023/11/20 1,348 1,353 1,315 1,315 68,600
2023/11/17 1,316 1,342 1,312 1,339 29,100
2023/11/16 1,330 1,337 1,313 1,322 38,800
2023/11/15 1,347 1,352 1,324 1,329 35,000
2023/11/14 1,330 1,346 1,330 1,334 34,100
2023/11/13 1,339 1,348 1,330 1,330 28,500
2023/11/10 1,316 1,339 1,312 1,336 37,800
2023/11/09 1,321 1,345 1,312 1,341 49,800
2023/11/08 1,357 1,372 1,310 1,310 110,100
2023/11/07 1,363 1,363 1,341 1,342 41,000
2023/11/06 1,363 1,377 1,354 1,358 75,900
2023/11/02 1,383 1,394 1,337 1,337 110,100
2023/11/01 1,385 1,402 1,340 1,372 234,700
2023/10/31 1,440 1,454 1,415 1,454 93,600
2023/10/30 1,457 1,457 1,429 1,449 89,600
2023/10/27 1,447 1,463 1,438 1,458 88,000
2023/10/26 1,460 1,473 1,441 1,444 51,900
2023/10/25 1,484 1,498 1,461 1,465 115,300
2023/10/24 1,456 1,463 1,404 1,455 85,800
2023/10/23 1,456 1,463 1,439 1,439 88,700
2023/10/20 1,417 1,465 1,406 1,461 108,300
2023/10/19 1,390 1,405 1,372 1,391 40,200
2023/10/18 1,398 1,405 1,381 1,393 33,300
2023/10/17 1,385 1,401 1,372 1,380 27,500
2023/10/16 1,373 1,382 1,362 1,369 32,900
2023/10/13 1,407 1,410 1,377 1,382 59,700
2023/10/12 1,422 1,426 1,399 1,422 36,000
2023/10/11 1,410 1,425 1,409 1,410 37,500
2023/10/10 1,397 1,427 1,397 1,411 36,800
2023/10/06 1,370 1,406 1,358 1,390 39,500
2023/10/05 1,379 1,379 1,333 1,373 90,600
2023/10/04 1,359 1,380 1,327 1,328 210,000
2023/10/03 1,430 1,430 1,388 1,389 164,400
2023/10/02 1,451 1,485 1,446 1,447 135,800
2023/09/29 1,499 1,501 1,429 1,437 104,400
2023/09/28 1,495 1,519 1,495 1,496 57,600
2023/09/27 1,510 1,529 1,492 1,528 73,300
2023/09/26 1,544 1,544 1,518 1,524 47,200
2023/09/25 1,540 1,545 1,527 1,535 53,500
2023/09/22 1,519 1,545 1,496 1,532 76,300
2023/09/21 1,530 1,555 1,523 1,530 58,400
2023/09/20 1,549 1,554 1,521 1,529 88,800
2023/09/19 1,498 1,543 1,498 1,540 115,600
2023/09/15 1,491 1,526 1,487 1,504 111,800
2023/09/14 1,470 1,480 1,451 1,477 58,000
2023/09/13 1,498 1,498 1,459 1,463 58,900
2023/09/12 1,471 1,486 1,465 1,481 38,900
2023/09/11 1,485 1,496 1,461 1,475 61,200
2023/09/08 1,482 1,504 1,470 1,483 86,300
2023/09/07 1,507 1,510 1,489 1,490 64,600
2023/09/06 1,496 1,514 1,492 1,511 75,600
2023/09/05 1,500 1,507 1,487 1,496 69,500
2023/09/04 1,485 1,497 1,470 1,497 66,100
2023/09/01 1,462 1,484 1,451 1,475 76,400
2023/08/31 1,422 1,467 1,422 1,462 105,700
2023/08/30 1,433 1,433 1,416 1,420 45,500
2023/08/29 1,439 1,440 1,415 1,429 36,800
2023/08/28 1,414 1,435 1,409 1,430 46,200
2023/08/25 1,412 1,418 1,401 1,416 71,300
2023/08/24 1,429 1,436 1,411 1,432 57,900
2023/08/23 1,371 1,415 1,364 1,415 68,700
2023/08/22 1,364 1,379 1,357 1,371 89,300
2023/08/21 1,391 1,394 1,364 1,364 67,800
2023/08/18 1,378 1,403 1,371 1,397 61,600
2023/08/17 1,425 1,425 1,375 1,408 81,800
2023/08/16 1,451 1,457 1,430 1,430 71,000
2023/08/15 1,443 1,465 1,432 1,462 45,800
2023/08/14 1,450 1,450 1,421 1,428 55,400
2023/08/10 1,410 1,441 1,400 1,441 56,000
2023/08/09 1,429 1,438 1,415 1,417 87,700
2023/08/08 1,449 1,477 1,430 1,440 111,000
2023/08/07 1,395 1,448 1,382 1,435 129,000
2023/08/04 1,402 1,406 1,380 1,395 126,400
2023/08/03 1,455 1,455 1,395 1,409 250,300
2023/08/02 1,470 1,520 1,450 1,467 139,500
2023/08/01 1,452 1,530 1,439 1,478 373,400
2023/07/31 1,603 1,609 1,575 1,602 120,700
2023/07/28 1,540 1,576 1,521 1,563 109,300
2023/07/27 1,590 1,593 1,541 1,549 147,600
2023/07/26 1,625 1,633 1,584 1,590 119,000
2023/07/25 1,645 1,664 1,591 1,610 245,900
2023/07/24 1,616 1,664 1,608 1,619 233,300
2023/07/21 1,604 1,605 1,562 1,584 87,200
2023/07/20 1,592 1,613 1,585 1,597 133,500
2023/07/19 1,581 1,588 1,551 1,586 158,800
2023/07/18 1,506 1,535 1,497 1,527 128,300
2023/07/14 1,510 1,510 1,475 1,495 61,000
2023/07/13 1,482 1,497 1,450 1,497 81,300
2023/07/12 1,477 1,517 1,471 1,484 170,000
2023/07/11 1,447 1,471 1,446 1,458 73,600
2023/07/10 1,440 1,456 1,427 1,433 56,100
2023/07/07 1,435 1,476 1,428 1,456 81,200
2023/07/06 1,440 1,476 1,439 1,443 48,100
2023/07/05 1,459 1,460 1,437 1,450 60,600
2023/07/04 1,479 1,479 1,456 1,464 75,700
2023/07/03 1,414 1,466 1,412 1,456 127,600
2023/06/30 1,396 1,424 1,385 1,397 89,900
2023/06/29 1,426 1,442 1,387 1,394 146,200
2023/06/28 1,332 1,371 1,332 1,366 48,000
2023/06/27 1,329 1,330 1,305 1,323 29,500
2023/06/26 1,306 1,337 1,294 1,329 52,200
2023/06/23 1,340 1,351 1,288 1,313 67,300
2023/06/22 1,350 1,353 1,332 1,337 27,600
2023/06/21 1,313 1,349 1,313 1,343 38,400
2023/06/20 1,358 1,362 1,314 1,334 67,600
2023/06/19 1,355 1,374 1,343 1,358 72,400
2023/06/16 1,312 1,348 1,310 1,347 75,500
2023/06/15 1,313 1,322 1,307 1,310 45,200
2023/06/14 1,325 1,340 1,312 1,316 71,200
2023/06/13 1,280 1,313 1,280 1,299 62,200
2023/06/12 1,268 1,280 1,258 1,276 66,000
2023/06/09 1,234 1,269 1,234 1,268 66,500
2023/06/08 1,234 1,250 1,223 1,229 47,500
2023/06/07 1,255 1,267 1,222 1,226 82,800
2023/06/06 1,199 1,250 1,195 1,248 128,200

このページの先頭へ