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

ＦＤＫ(6955)の株価時系列情報

ＦＤＫ(6955)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
2009/12/30 139 140 137 137 928,000
2009/12/29 131 140 130 139 3,007,000
2009/12/28 129 131 129 130 447,000
2009/12/25 131 131 128 128 534,000
2009/12/24 134 134 131 131 670,000
2009/12/22 128 134 128 133 1,356,000
2009/12/21 127 129 126 128 403,000
2009/12/18 126 129 125 129 824,000
2009/12/17 132 133 128 129 880,000
2009/12/16 136 138 133 133 593,000
2009/12/15 136 138 133 138 951,000
2009/12/14 138 138 134 135 760,000
2009/12/11 135 139 132 136 1,241,000
2009/12/10 133 140 131 135 1,306,000
2009/12/09 133 143 133 135 3,861,000
2009/12/08 126 136 125 135 4,005,000
2009/12/07 125 127 122 124 1,105,000
2009/12/04 122 124 120 122 423,000
2009/12/03 120 124 119 122 779,000
2009/12/02 120 121 117 117 552,000
2009/12/01 115 120 113 119 835,000
2009/11/30 106 118 105 118 979,000
2009/11/27 107 107 103 105 777,000
2009/11/26 107 109 106 109 325,000
2009/11/25 105 108 104 108 474,000
2009/11/24 110 111 106 106 362,000
2009/11/20 105 111 104 110 635,000
2009/11/19 108 108 103 108 814,000
2009/11/18 111 112 107 108 852,000
2009/11/17 116 117 110 110 739,000
2009/11/16 120 121 115 116 653,000
2009/11/13 120 121 119 120 487,000
2009/11/12 121 123 119 120 688,000
2009/11/11 128 129 122 122 737,000
2009/11/10 129 130 127 127 562,000
2009/11/09 132 132 126 127 741,000
2009/11/06 135 136 131 132 899,000
2009/11/05 134 135 130 131 774,000
2009/11/04 139 139 132 132 1,721,000
2009/11/02 140 142 138 139 1,228,000
2009/10/30 150 153 145 146 2,565,000
2009/10/29 146 151 142 148 6,659,000
2009/10/28 138 149 134 144 4,016,000
2009/10/27 139 141 136 136 1,224,000
2009/10/26 131 142 131 142 2,592,000
2009/10/23 128 134 128 130 957,000
2009/10/22 131 132 126 128 613,000
2009/10/21 134 138 129 130 3,027,000
2009/10/20 124 124 120 121 271,000
2009/10/19 117 123 117 122 297,000
2009/10/16 121 122 117 117 303,000
2009/10/15 123 124 119 120 290,000
2009/10/14 126 126 119 120 394,000
2009/10/13 126 128 124 125 412,000
2009/10/09 125 127 124 126 247,000
2009/10/08 122 128 122 123 534,000
2009/10/07 112 126 112 125 764,000
2009/10/06 111 112 110 112 325,000
2009/10/05 112 113 107 107 400,000
2009/10/02 115 115 111 112 661,000
2009/10/01 118 120 118 118 439,000
2009/09/30 121 123 118 120 340,000
2009/09/29 120 123 119 122 488,000
2009/09/28 124 124 118 118 791,000
2009/09/25 129 129 125 127 494,000
2009/09/24 130 131 129 130 359,000
2009/09/18 131 132 128 128 717,000
2009/09/17 132 133 130 131 507,000
2009/09/16 130 134 129 130 745,000
2009/09/15 135 136 128 130 1,386,000
2009/09/14 139 139 135 135 702,000
2009/09/11 140 141 137 138 691,000
2009/09/10 141 141 139 141 504,000
2009/09/09 143 143 139 140 952,000
2009/09/08 137 143 135 142 1,947,000
2009/09/07 140 141 136 137 1,082,000
2009/09/04 143 145 136 138 1,794,000
2009/09/03 145 146 142 143 1,156,000
2009/09/02 146 149 145 146 861,000
2009/09/01 146 151 145 151 1,249,000
2009/08/31 156 159 144 146 2,961,000
2009/08/28 147 157 144 155 5,920,000
2009/08/27 141 148 140 147 3,731,000
2009/08/26 140 141 139 140 838,000
2009/08/25 139 140 138 140 750,000
2009/08/24 139 140 137 140 740,000
2009/08/21 138 139 135 137 928,000
2009/08/20 137 137 134 136 1,273,000
2009/08/19 140 141 136 137 1,485,000
2009/08/18 137 139 136 138 764,000
2009/08/17 145 145 140 140 1,364,000
2009/08/14 145 148 144 146 1,903,000
2009/08/13 143 146 143 145 2,167,000
2009/08/12 140 145 140 141 2,139,000
2009/08/11 139 145 138 143 4,015,000
2009/08/10 139 140 137 139 1,041,000
2009/08/07 137 138 135 137 653,000
2009/08/06 137 140 135 138 1,803,000
2009/08/05 143 144 137 137 1,284,000
2009/08/04 145 147 142 144 1,158,000
2009/08/03 141 143 137 143 1,839,000
2009/07/31 144 146 139 139 1,766,000
2009/07/30 145 147 141 142 1,093,000
2009/07/29 146 148 144 144 887,000
2009/07/28 151 151 146 148 819,000
2009/07/27 151 153 150 150 781,000
2009/07/24 158 159 151 152 1,027,000
2009/07/23 147 156 147 153 1,455,000
2009/07/22 148 151 146 147 831,000
2009/07/21 140 152 140 151 1,392,000
2009/07/17 142 144 140 141 414,000
2009/07/16 147 150 143 143 974,000
2009/07/15 146 148 142 143 1,097,000
2009/07/14 140 146 135 143 2,289,000
2009/07/13 155 155 130 130 1,843,000
2009/07/10 156 158 154 155 638,000
2009/07/09 153 159 153 155 912,000
2009/07/08 157 160 154 156 1,514,000
2009/07/07 166 167 160 160 1,327,000
2009/07/06 171 171 168 168 1,216,000
2009/07/03 169 173 168 173 1,234,000
2009/07/02 171 174 171 173 1,171,000
2009/07/01 170 174 169 171 1,565,000
2009/06/30 173 174 168 172 3,175,000
2009/06/29 181 183 168 170 6,682,000
2009/06/26 189 191 187 188 599,000
2009/06/25 185 189 184 187 1,293,000
2009/06/24 190 191 182 183 1,467,000
2009/06/23 188 195 187 187 1,875,000
2009/06/22 190 197 188 193 4,386,000
2009/06/19 209 209 188 190 4,915,000
2009/06/18 200 216 196 205 15,144,000
2009/06/17 179 202 179 201 11,886,000
2009/06/16 181 181 178 179 1,816,000
2009/06/15 187 189 182 184 1,512,000
2009/06/12 191 192 186 186 2,037,000
2009/06/11 186 193 185 190 4,493,000
2009/06/10 184 190 182 188 2,241,000
2009/06/09 186 187 181 181 1,820,000
2009/06/08 190 191 187 188 2,239,000
2009/06/05 194 197 187 187 5,441,000
2009/06/04 184 193 183 190 8,976,000
2009/06/03 180 185 177 184 3,095,000
2009/06/02 183 184 179 179 1,747,000
2009/06/01 175 184 175 180 2,345,000
2009/05/29 181 181 174 176 1,804,000
2009/05/28 168 180 168 180 3,130,000
2009/05/27 170 170 168 168 722,000
2009/05/26 173 174 168 169 861,000
2009/05/25 172 174 170 172 864,000
2009/05/22 171 174 170 173 676,000
2009/05/21 174 174 172 174 461,000
2009/05/20 177 177 174 175 604,000
2009/05/19 177 178 174 176 1,689,000
2009/05/18 174 174 171 173 680,000
2009/05/15 173 177 172 177 688,000
2009/05/14 175 176 170 170 1,638,000
2009/05/13 178 180 176 178 899,000
2009/05/12 181 181 177 180 1,294,000
2009/05/11 186 187 177 179 3,335,000
2009/05/08 182 190 179 186 5,275,000
2009/05/07 187 188 180 183 2,478,000
2009/05/01 175 187 174 179 9,140,000
2009/04/30 173 176 169 170 1,530,000
2009/04/28 167 176 167 168 1,904,000
2009/04/27 177 178 166 167 1,575,000
2009/04/24 180 181 172 172 2,498,000
2009/04/23 179 183 173 178 4,220,000
2009/04/22 182 197 171 175 22,326,000
2009/04/21 168 175 166 170 6,821,000
2009/04/20 161 175 160 175 10,189,000
2009/04/17 159 160 156 159 519,000
2009/04/16 160 164 156 157 1,006,000
2009/04/15 161 162 156 158 948,000
2009/04/14 165 165 158 160 1,209,000
2009/04/13 164 167 162 164 1,290,000
2009/04/10 172 172 162 162 2,610,000
2009/04/09 170 173 165 168 5,759,000
2009/04/08 158 171 157 162 4,437,000
2009/04/07 162 168 159 163 4,339,000
2009/04/06 149 169 147 166 13,287,000
2009/04/03 152 152 142 142 1,889,000
2009/04/02 150 150 146 147 2,380,000
2009/04/01 143 147 139 146 5,491,000
2009/03/31 150 155 137 137 4,431,000
2009/03/30 153 165 152 152 14,874,000
2009/03/27 147 148 139 139 2,093,000
2009/03/26 142 149 141 146 4,854,000
2009/03/25 125 144 123 144 6,229,000
2009/03/24 128 128 122 123 1,347,000
2009/03/23 125 127 123 125 2,354,000
2009/03/19 123 123 119 121 822,000
2009/03/18 126 129 120 121 2,526,000
2009/03/17 123 127 123 123 1,825,000
2009/03/16 121 129 120 124 4,650,000
2009/03/13 119 120 117 120 1,191,000
2009/03/12 119 120 116 118 777,000
2009/03/11 125 125 118 118 997,000
2009/03/10 117 122 116 120 1,316,000
2009/03/09 120 120 117 117 741,000
2009/03/06 120 123 118 119 1,578,000
2009/03/05 127 130 123 123 1,383,000
2009/03/04 119 126 118 125 1,603,000
2009/03/03 116 118 114 117 1,059,000
2009/03/02 118 123 117 120 1,932,000
2009/02/27 129 131 126 126 1,364,000
2009/02/26 130 136 127 127 2,902,000
2009/02/25 137 144 131 132 5,006,000
2009/02/24 111 128 110 128 5,133,000
2009/02/23 116 117 114 116 1,777,000
2009/02/20 130 131 120 120 1,035,000
2009/02/19 136 137 128 129 2,300,000
2009/02/18 117 138 115 138 3,866,000
2009/02/17 129 130 122 124 1,585,000
2009/02/16 145 145 131 133 1,906,000
2009/02/13 145 147 142 144 1,320,000
2009/02/12 143 149 141 144 3,199,000
2009/02/10 159 162 142 145 8,416,000
2009/02/09 132 149 129 149 6,965,000
2009/02/06 131 134 129 131 1,692,000
2009/02/05 136 138 129 129 1,764,000
2009/02/04 138 140 135 137 1,662,000
2009/02/03 138 142 132 136 3,328,000
2009/02/02 138 147 136 137 5,403,000
2009/01/30 171 173 167 168 2,489,000
2009/01/29 173 180 170 174 10,680,000
2009/01/28 176 177 169 169 2,956,000
2009/01/27 177 179 172 174 5,211,000
2009/01/26 169 182 166 171 7,901,000
2009/01/23 193 195 170 171 10,927,000
2009/01/22 214 222 190 190 13,244,000
2009/01/21 219 222 205 209 16,997,000
2009/01/20 198 217 196 215 20,784,000
2009/01/19 209 228 194 200 38,134,000
2009/01/16 172 204 170 204 29,222,000
2009/01/15 168 175 164 171 7,741,000
2009/01/14 170 173 166 169 4,559,000
2009/01/13 171 178 165 175 10,414,000
2009/01/09 173 177 161 164 7,180,000
2009/01/08 173 185 171 176 20,031,000
2009/01/07 175 180 163 163 9,750,000
2009/01/06 179 192 174 184 32,191,000
2009/01/05 131 159 130 153 21,582,000

このページの先頭へ