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
2019/12/30 909 923 891 919 163,600
2019/12/27 886 927 886 909 355,900
2019/12/26 863 898 863 880 218,600
2019/12/25 857 872 850 866 104,900
2019/12/24 847 864 834 862 156,500
2019/12/23 870 870 841 848 112,900
2019/12/20 860 868 858 868 74,800
2019/12/19 857 869 857 867 61,300
2019/12/18 890 890 857 859 108,200
2019/12/17 891 895 871 880 134,200
2019/12/16 860 886 856 886 165,300
2019/12/13 849 875 835 863 219,500
2019/12/12 860 866 826 840 306,900
2019/12/11 887 898 856 859 200,200
2019/12/10 875 894 874 886 120,100
2019/12/09 875 887 865 875 103,900
2019/12/06 881 890 856 872 212,500
2019/12/05 897 919 879 895 469,400
2019/12/04 817 982 815 930 1,922,000
2019/12/03 815 834 815 832 68,300
2019/12/02 815 831 815 828 86,300
2019/11/29 814 819 810 812 36,900
2019/11/28 820 823 810 813 59,800
2019/11/27 829 834 822 826 42,300
2019/11/26 831 837 822 830 78,400
2019/11/25 812 828 811 827 113,800
2019/11/22 800 822 800 810 144,200
2019/11/21 802 804 784 801 130,400
2019/11/20 813 819 803 808 67,000
2019/11/19 809 818 800 817 108,500
2019/11/18 799 809 793 809 62,100
2019/11/15 787 799 787 795 31,600
2019/11/14 801 802 788 792 65,300
2019/11/13 817 818 800 801 125,300
2019/11/12 801 811 800 810 100,000
2019/11/11 797 804 793 798 79,600
2019/11/08 795 804 787 791 98,600
2019/11/07 789 790 783 788 66,000
2019/11/06 802 807 788 789 92,100
2019/11/05 794 807 793 793 71,700
2019/11/01 793 793 785 787 47,600
2019/10/31 799 800 785 794 96,400
2019/10/30 813 815 793 799 137,900
2019/10/29 815 822 810 810 62,300
2019/10/28 823 823 796 808 248,800
2019/10/25 827 840 826 837 76,200
2019/10/24 835 842 820 834 94,000
2019/10/23 838 842 835 837 30,500
2019/10/21 837 845 837 842 39,100
2019/10/18 823 842 823 837 74,600
2019/10/17 833 838 828 828 42,300
2019/10/16 842 859 836 838 123,400
2019/10/15 828 842 828 841 98,400
2019/10/11 826 833 820 824 77,500
2019/10/10 846 850 815 826 226,000
2019/10/09 809 825 809 821 62,300
2019/10/08 805 818 805 814 68,700
2019/10/07 817 818 804 806 38,700
2019/10/04 800 815 799 810 43,400
2019/10/03 805 810 796 800 79,800
2019/10/02 811 819 811 818 27,500
2019/10/01 815 823 803 823 54,700
2019/09/30 819 825 808 809 61,100
2019/09/27 821 832 815 823 96,300
2019/09/26 838 848 830 832 97,200
2019/09/25 836 845 827 828 63,900
2019/09/24 818 858 816 837 171,300
2019/09/20 810 822 805 818 65,300
2019/09/19 812 834 812 817 123,800
2019/09/18 845 846 819 824 112,200
2019/09/17 842 868 841 848 116,000
2019/09/13 860 862 842 855 90,400
2019/09/12 887 889 859 859 155,500
2019/09/11 858 887 857 884 216,500
2019/09/10 858 861 844 846 95,100
2019/09/09 848 879 843 857 166,300
2019/09/06 808 866 808 845 317,600
2019/09/05 795 818 795 805 145,200
2019/09/04 795 795 785 790 33,600
2019/09/03 782 794 781 793 88,900
2019/09/02 775 790 775 785 27,100
2019/08/30 771 793 764 785 70,600
2019/08/29 774 780 758 763 84,800
2019/08/28 784 784 772 778 49,300
2019/08/27 792 795 777 784 61,500
2019/08/26 765 784 763 777 79,900
2019/08/23 783 786 778 785 42,200
2019/08/22 800 800 784 789 70,600
2019/08/21 802 805 795 796 40,200
2019/08/20 800 814 795 804 89,200
2019/08/19 812 819 792 792 104,500
2019/08/16 787 815 783 812 100,600
2019/08/15 773 796 773 791 120,900
2019/08/14 804 813 797 803 63,500
2019/08/13 784 797 772 797 74,300
2019/08/09 788 804 788 799 60,100
2019/08/08 785 799 776 795 51,100
2019/08/07 807 807 788 790 72,400
2019/08/06 759 803 752 801 170,900
2019/08/05 817 825 788 801 204,200
2019/08/02 825 829 814 817 159,100
2019/08/01 829 843 828 841 73,100
2019/07/31 836 850 832 835 96,100
2019/07/30 827 843 827 840 81,300
2019/07/29 826 835 823 829 91,800
2019/07/26 837 841 823 830 142,100
2019/07/25 834 851 834 843 127,100
2019/07/24 851 868 832 837 432,600
2019/07/23 857 897 857 890 202,500
2019/07/22 861 876 855 860 108,400
2019/07/19 873 887 861 869 179,900
2019/07/18 865 891 857 858 220,700
2019/07/17 871 883 859 872 124,200
2019/07/16 875 893 870 870 131,200
2019/07/12 918 918 885 888 228,800
2019/07/11 917 923 909 915 124,700
2019/07/10 911 922 906 915 123,700
2019/07/09 914 930 906 909 145,600
2019/07/08 906 922 898 909 173,600
2019/07/05 901 907 891 905 120,800
2019/07/04 895 907 895 901 163,000
2019/07/03 903 905 891 899 162,100
2019/07/02 900 905 885 900 147,000
2019/07/01 909 910 869 903 374,300
2019/06/28 888 913 877 882 411,200
2019/06/27 852 883 850 881 311,900
2019/06/26 826 860 826 850 204,500
2019/06/25 821 839 814 830 109,800
2019/06/24 845 845 810 825 204,200
2019/06/21 837 866 829 846 525,500
2019/06/20 842 844 803 828 250,200
2019/06/19 801 850 797 839 371,400
2019/06/18 820 827 779 780 417,300
2019/06/17 832 835 821 822 123,000
2019/06/14 827 852 821 836 180,900
2019/06/13 841 841 813 823 207,500
2019/06/12 831 863 825 837 269,400
2019/06/11 817 849 813 838 202,400
2019/06/10 833 845 817 820 231,800
2019/06/07 791 833 785 821 362,200
2019/06/06 798 802 780 782 134,300
2019/06/05 790 804 777 798 239,700
2019/06/04 761 776 748 775 281,800
2019/06/03 765 784 737 746 703,100
2019/05/31 803 810 793 795 326,700
2019/05/30 814 822 800 812 247,200
2019/05/29 821 835 812 815 301,900
2019/05/28 815 841 814 836 243,400
2019/05/27 841 854 811 822 582,600
2019/05/24 827 864 804 840 655,500
2019/05/23 821 938 780 837 2,472,300
2019/05/22 844 846 826 836 215,800
2019/05/21 855 866 817 830 602,000
2019/05/20 891 899 858 870 373,500
2019/05/17 870 902 870 888 266,100
2019/05/16 880 889 857 868 226,500
2019/05/15 872 891 855 883 288,200
2019/05/14 841 879 835 867 565,900
2019/05/13 970 977 878 886 945,100
2019/05/10 1,049 1,050 962 977 900,200
2019/05/09 1,011 1,094 983 1,041 1,190,600
2019/05/08 1,012 1,020 995 1,007 383,000
2019/05/07 1,005 1,059 1,005 1,030 489,500
2019/04/26 1,060 1,080 1,025 1,071 428,700
2019/04/25 1,104 1,107 1,051 1,055 498,000
2019/04/24 1,100 1,123 1,077 1,104 361,800
2019/04/23 1,110 1,114 1,075 1,090 394,900
2019/04/22 1,111 1,127 1,100 1,100 258,500
2019/04/19 1,121 1,150 1,069 1,121 664,800
2019/04/18 1,150 1,159 1,102 1,116 732,700
2019/04/17 1,174 1,183 1,133 1,152 640,100
2019/04/16 1,115 1,174 1,115 1,160 1,141,900
2019/04/15 1,083 1,115 1,069 1,115 578,600
2019/04/12 1,055 1,069 1,033 1,068 321,300
2019/04/11 1,091 1,091 1,045 1,049 437,200
2019/04/10 1,069 1,102 1,058 1,094 333,000
2019/04/09 1,085 1,093 1,068 1,086 474,500
2019/04/08 1,081 1,097 1,057 1,093 672,700
2019/04/05 1,018 1,050 1,017 1,050 422,600
2019/04/04 1,008 1,032 995 1,016 459,500
2019/04/03 992 1,017 982 1,000 379,200
2019/04/02 1,022 1,028 976 977 626,700
2019/04/01 996 1,030 996 1,009 512,800
2019/03/29 1,035 1,038 992 996 679,000
2019/03/28 1,071 1,079 1,018 1,028 669,500
2019/03/27 1,031 1,088 1,018 1,069 1,021,900
2019/03/26 1,068 1,072 1,022 1,029 837,600
2019/03/25 1,040 1,058 1,003 1,025 974,500
2019/03/22 1,170 1,191 1,075 1,086 1,895,000
2019/03/20 1,104 1,139 1,044 1,125 2,273,100
2019/03/19 1,230 1,274 1,106 1,122 5,321,700
2019/03/18 1,085 1,120 1,030 1,120 1,692,300
2019/03/15 966 986 963 970 105,600
2019/03/14 976 987 961 962 92,800
2019/03/13 953 976 953 961 120,100
2019/03/12 948 965 945 962 107,000
2019/03/11 954 954 916 937 123,600
2019/03/08 962 967 932 941 281,500
2019/03/07 1,000 1,002 982 986 183,800
2019/03/06 1,003 1,010 997 1,005 118,900
2019/03/05 1,017 1,023 1,007 1,008 83,400
2019/03/04 1,006 1,026 1,000 1,025 211,200
2019/03/01 1,007 1,015 994 999 180,400
2019/02/28 1,047 1,050 988 1,000 561,300
2019/02/27 1,035 1,059 1,024 1,043 294,700
2019/02/26 1,042 1,048 1,012 1,030 246,100
2019/02/25 1,042 1,065 1,031 1,042 353,800
2019/02/22 1,043 1,047 1,023 1,034 253,500
2019/02/21 1,050 1,055 1,031 1,042 422,700
2019/02/20 1,055 1,059 1,030 1,055 283,500
2019/02/19 1,058 1,058 1,027 1,043 251,400
2019/02/18 1,086 1,090 1,037 1,051 347,000
2019/02/15 1,055 1,077 1,034 1,071 208,200
2019/02/14 1,052 1,100 1,030 1,079 331,900
2019/02/13 1,012 1,049 1,010 1,043 186,000
2019/02/12 976 1,022 969 1,013 135,600
2019/02/08 990 1,000 955 961 282,000
2019/02/07 1,034 1,036 1,003 1,009 141,000
2019/02/06 1,045 1,055 1,022 1,031 117,600
2019/02/05 1,091 1,093 1,036 1,043 236,400
2019/02/04 1,039 1,085 1,031 1,076 255,100
2019/02/01 1,045 1,058 1,015 1,029 171,700
2019/01/31 1,062 1,062 1,012 1,038 331,300
2019/01/30 1,056 1,061 1,005 1,009 220,500
2019/01/29 1,051 1,058 1,024 1,049 214,000
2019/01/28 1,112 1,112 1,066 1,066 268,100
2019/01/25 1,087 1,114 1,081 1,101 242,400
2019/01/24 1,105 1,111 1,087 1,087 224,700
2019/01/23 1,108 1,129 1,100 1,107 249,500
2019/01/22 1,165 1,165 1,097 1,138 364,900
2019/01/21 1,162 1,210 1,134 1,156 592,700
2019/01/18 1,182 1,204 1,121 1,129 587,900
2019/01/17 1,219 1,219 1,176 1,183 454,300
2019/01/16 1,211 1,237 1,163 1,204 856,600
2019/01/15 1,200 1,233 1,123 1,201 1,192,500
2019/01/11 1,039 1,132 1,032 1,120 596,900
2019/01/10 1,037 1,040 984 1,026 286,100
2019/01/09 1,050 1,063 1,005 1,006 376,800
2019/01/08 949 984 949 970 131,300
2019/01/07 920 963 915 950 211,300
2019/01/04 886 893 839 887 198,600

このページの先頭へ