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
2026/09/14 1,954 1,969 1,942 1,968 29,800
2026/09/11 1,933 1,959 1,930 1,959 32,300
2026/09/10 1,946 1,963 1,936 1,959 36,100
2026/09/09 1,951 1,964 1,942 1,947 71,600
2026/09/08 2,000 2,000 1,960 1,961 70,000
2026/09/07 2,013 2,030 2,002 2,005 22,200
2026/09/04 2,011 2,020 2,000 2,014 46,200
2026/09/03 2,020 2,040 2,016 2,020 32,100
2026/09/02 2,050 2,050 2,021 2,023 49,200
2026/09/01 2,035 2,072 2,031 2,062 73,400
2026/08/31 2,050 2,069 2,041 2,061 42,600
2026/08/28 2,053 2,076 2,053 2,067 36,500
2026/08/27 2,059 2,071 2,049 2,065 40,500
2026/08/26 2,058 2,074 2,058 2,069 35,000
2026/08/25 2,069 2,075 2,049 2,054 36,500
2026/08/24 2,059 2,071 2,051 2,061 44,600
2026/08/21 2,052 2,056 2,034 2,051 43,500
2026/08/20 2,063 2,063 2,037 2,058 52,800
2026/08/19 2,070 2,070 2,029 2,040 79,300
2026/08/18 2,084 2,098 2,072 2,088 67,000
2026/08/17 2,054 2,104 2,054 2,084 132,600
2026/08/14 2,050 2,068 2,037 2,065 54,500
2026/08/13 2,021 2,067 2,014 2,067 79,500
2026/08/12 2,040 2,041 2,021 2,035 63,200
2026/08/10 1,986 2,054 1,985 2,033 150,600
2026/08/07 1,975 2,009 1,956 1,992 284,700
2026/08/06 1,860 1,877 1,858 1,875 43,800
2026/08/05 1,841 1,859 1,840 1,854 33,000
2026/08/04 1,849 1,853 1,840 1,842 47,100
2026/08/03 1,873 1,873 1,847 1,852 60,500
2026/07/31 1,879 1,890 1,859 1,878 48,000
2026/07/30 1,870 1,888 1,863 1,873 45,600
2026/07/29 1,864 1,885 1,854 1,884 71,300
2026/07/28 1,860 1,868 1,849 1,863 51,900
2026/07/27 1,836 1,865 1,833 1,865 45,300
2026/07/24 1,841 1,849 1,833 1,836 39,300
2026/07/23 1,851 1,864 1,850 1,851 25,300
2026/07/22 1,855 1,866 1,848 1,857 30,400
2026/07/21 1,836 1,863 1,836 1,855 42,900
2026/07/17 1,861 1,867 1,833 1,844 58,200
2026/07/16 1,865 1,880 1,852 1,852 38,200
2026/07/15 1,850 1,875 1,850 1,875 50,500
2026/07/14 1,841 1,861 1,840 1,846 42,600
2026/07/13 1,848 1,869 1,840 1,840 40,800
2026/07/10 1,822 1,853 1,822 1,848 46,400
2026/07/09 1,816 1,826 1,806 1,822 35,800
2026/07/08 1,830 1,834 1,813 1,817 48,900
2026/07/07 1,831 1,845 1,820 1,824 43,200
2026/07/06 1,815 1,832 1,815 1,819 31,000
2026/07/03 1,812 1,827 1,811 1,812 30,200
2026/07/02 1,803 1,827 1,803 1,813 37,600
2026/07/01 1,806 1,819 1,802 1,805 27,000
2026/06/30 1,803 1,807 1,788 1,796 31,800
2026/06/29 1,807 1,814 1,798 1,805 37,300
2026/06/26 1,798 1,807 1,789 1,797 29,100
2026/06/25 1,800 1,800 1,785 1,786 29,100
2026/06/24 1,776 1,795 1,775 1,782 31,600
2026/06/23 1,790 1,796 1,776 1,782 31,700
2026/06/22 1,799 1,805 1,783 1,790 30,300
2026/06/19 1,783 1,800 1,783 1,799 25,700
2026/06/18 1,789 1,793 1,771 1,783 31,200
2026/06/17 1,772 1,797 1,772 1,780 29,000
2026/06/16 1,800 1,800 1,771 1,778 42,200
2026/06/15 1,807 1,819 1,801 1,802 24,400
2026/06/12 1,781 1,807 1,780 1,793 46,600
2026/06/11 1,770 1,770 1,740 1,767 38,400
2026/06/10 1,780 1,789 1,756 1,770 53,500
2026/06/09 1,780 1,800 1,769 1,779 27,500
2026/06/08 1,758 1,778 1,750 1,770 50,000
2026/06/05 1,758 1,783 1,755 1,778 36,300
2026/06/04 1,742 1,761 1,730 1,752 28,300
2026/06/03 1,731 1,754 1,726 1,746 40,900
2026/06/02 1,759 1,763 1,712 1,731 80,300
2026/06/01 1,767 1,767 1,738 1,738 51,200
2026/05/29 1,760 1,790 1,760 1,780 35,500
2026/05/28 1,753 1,779 1,744 1,770 47,900
2026/05/27 1,767 1,773 1,753 1,770 25,800
2026/05/26 1,762 1,764 1,744 1,759 29,600
2026/05/25 1,755 1,773 1,754 1,765 33,700
2026/05/22 1,760 1,766 1,740 1,749 35,400
2026/05/21 1,756 1,771 1,756 1,759 37,800
2026/05/20 1,759 1,762 1,730 1,743 58,800
2026/05/19 1,789 1,789 1,757 1,762 48,000
2026/05/18 1,785 1,791 1,756 1,769 64,400
2026/05/15 1,815 1,819 1,757 1,779 65,600
2026/05/14 1,821 1,830 1,806 1,815 27,500
2026/05/13 1,809 1,824 1,799 1,821 30,500
2026/05/12 1,803 1,820 1,793 1,796 26,700
2026/05/11 1,788 1,807 1,787 1,793 29,000
2026/05/08 1,803 1,804 1,772 1,783 28,100
2026/05/07 1,799 1,805 1,782 1,803 52,900
2026/05/01 1,776 1,784 1,756 1,783 38,200
2026/04/30 1,780 1,780 1,758 1,764 45,200
2026/04/28 1,781 1,783 1,771 1,777 35,100
2026/04/27 1,764 1,784 1,764 1,772 58,100
2026/04/24 1,783 1,787 1,767 1,771 27,200
2026/04/23 1,793 1,793 1,765 1,770 54,500
2026/04/22 1,806 1,813 1,772 1,787 77,900
2026/04/21 1,824 1,830 1,810 1,810 38,400
2026/04/20 1,835 1,835 1,817 1,819 21,500
2026/04/17 1,831 1,834 1,821 1,821 13,100
2026/04/16 1,849 1,849 1,829 1,831 20,100
2026/04/15 1,844 1,855 1,822 1,831 31,700
2026/04/14 1,844 1,849 1,823 1,830 25,200
2026/04/13 1,839 1,855 1,823 1,831 27,800
2026/04/10 1,856 1,859 1,834 1,839 31,000
2026/04/09 1,855 1,860 1,834 1,837 33,900
2026/04/08 1,868 1,874 1,848 1,854 61,900
2026/04/07 1,848 1,861 1,833 1,850 46,500
2026/04/06 1,849 1,850 1,835 1,840 36,700
2026/04/03 1,816 1,834 1,810 1,826 27,100
2026/03/27 1,841 1,868 1,834 1,861 60,600
2026/03/26 1,868 1,868 1,829 1,841 35,200
2026/03/25 1,876 1,876 1,853 1,860 40,900
2026/03/24 1,837 1,840 1,822 1,836 36,400
2026/03/23 1,815 1,815 1,778 1,789 92,700
2026/03/19 1,871 1,871 1,831 1,831 56,700
2026/03/18 1,883 1,890 1,875 1,888 36,400
2026/03/17 1,876 1,877 1,857 1,864 24,400
2026/03/16 1,855 1,862 1,839 1,857 47,900
2026/03/13 1,855 1,884 1,850 1,860 56,500
2026/03/12 1,911 1,911 1,871 1,874 39,500
2026/03/11 1,921 1,934 1,911 1,911 28,000
2026/03/10 1,901 1,911 1,880 1,905 36,000
2026/03/09 1,850 1,871 1,829 1,865 111,600
2026/03/06 1,910 1,920 1,892 1,913 33,300
2026/03/05 1,918 1,953 1,915 1,928 64,900
2026/03/04 1,918 1,918 1,850 1,872 130,400
2026/03/03 1,983 1,988 1,937 1,937 100,100
2026/03/02 1,988 1,999 1,960 1,986 67,000
2026/02/27 1,995 2,015 1,989 2,015 72,600
2026/02/26 2,018 2,028 1,991 1,992 69,200
2026/02/25 2,040 2,040 2,017 2,018 28,400
2026/02/24 2,007 2,035 1,988 2,025 57,600
2026/02/20 2,019 2,029 2,000 2,005 49,000
2026/02/19 1,999 2,043 1,995 2,036 65,700
2026/02/18 1,980 2,011 1,980 2,008 52,600
2026/02/17 1,960 1,995 1,956 1,985 88,600
2026/02/16 1,967 1,995 1,945 1,970 166,700
2026/02/13 2,116 2,116 2,058 2,067 49,400
2026/02/12 2,099 2,118 2,098 2,116 50,700
2026/02/10 2,076 2,101 2,076 2,094 45,400
2026/02/09 2,093 2,094 2,061 2,072 61,400
2026/02/06 2,058 2,069 2,048 2,069 37,300
2026/02/05 2,060 2,077 2,054 2,058 53,200
2026/02/04 2,021 2,043 2,002 2,043 72,900
2026/02/03 2,007 2,018 1,990 2,010 52,500
2026/02/02 2,015 2,037 1,990 1,990 47,900
2026/01/30 2,000 2,011 1,982 2,008 41,700
2026/01/29 1,994 1,994 1,972 1,986 47,400
2026/01/28 2,016 2,016 1,990 1,994 36,800
2026/01/27 1,999 2,019 1,980 2,016 34,100
2026/01/26 2,018 2,018 1,999 1,999 67,600
2026/01/23 2,060 2,064 2,040 2,047 27,700
2026/01/22 2,033 2,061 2,028 2,054 30,200
2026/01/21 2,000 2,017 1,986 2,016 44,800
2026/01/20 2,053 2,053 2,019 2,019 41,900
2026/01/19 2,052 2,052 2,019 2,049 45,700
2026/01/16 2,024 2,050 2,014 2,050 34,000
2026/01/15 2,006 2,025 2,006 2,025 30,900
2026/01/14 1,987 2,007 1,982 2,006 31,000
2026/01/13 2,012 2,012 1,982 1,987 49,200
2026/01/09 1,974 1,994 1,974 1,988 27,200
2026/01/08 2,009 2,009 1,974 1,974 33,200
2026/01/07 1,984 2,004 1,974 1,993 38,900
2026/01/06 1,950 1,982 1,950 1,982 41,700
2026/01/05 1,942 1,956 1,936 1,945 39,200
2025/12/30 1,970 1,970 1,939 1,942 26,100
2025/12/29 1,969 1,972 1,941 1,957 49,100
2025/12/26 1,944 1,944 1,921 1,938 35,500
2025/12/25 1,926 1,931 1,917 1,931 34,600
2025/12/24 1,918 1,925 1,897 1,905 26,300
2025/12/23 1,895 1,917 1,893 1,903 27,500
2025/12/22 1,880 1,903 1,876 1,895 38,800
2025/12/19 1,860 1,877 1,860 1,868 30,300
2025/12/18 1,837 1,859 1,831 1,859 19,300
2025/12/17 1,843 1,846 1,831 1,837 26,000
2025/12/16 1,857 1,857 1,843 1,847 24,800
2025/12/15 1,844 1,863 1,844 1,863 37,600
2025/12/12 1,832 1,849 1,832 1,845 30,200
2025/12/11 1,856 1,857 1,816 1,818 30,900
2025/12/10 1,826 1,855 1,822 1,844 48,600
2025/12/09 1,816 1,830 1,791 1,806 69,000
2025/12/08 1,835 1,845 1,826 1,834 16,600
2025/12/05 1,856 1,856 1,828 1,830 21,300
2025/12/04 1,850 1,859 1,842 1,855 21,700
2025/12/03 1,849 1,860 1,844 1,846 26,400
2025/12/02 1,861 1,872 1,838 1,840 20,100
2025/12/01 1,876 1,880 1,855 1,862 38,900
2025/11/28 1,853 1,867 1,840 1,865 74,800
2025/11/27 1,858 1,858 1,832 1,833 31,500
2025/11/26 1,845 1,856 1,840 1,850 36,200
2025/11/25 1,828 1,838 1,823 1,838 30,000
2025/11/21 1,803 1,828 1,803 1,828 44,700
2025/11/20 1,796 1,812 1,792 1,803 24,800
2025/11/19 1,788 1,799 1,777 1,782 30,900
2025/11/18 1,800 1,810 1,782 1,788 33,000
2025/11/17 1,840 1,845 1,805 1,806 33,700
2025/11/14 1,815 1,835 1,800 1,835 47,400
2025/11/13 1,805 1,815 1,800 1,810 25,700

このページの先頭へ