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
2026/06/15 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
2025/11/12 1,782 1,805 1,780 1,805 32,100
2025/11/11 1,796 1,797 1,778 1,782 39,100
2025/11/10 1,803 1,812 1,790 1,794 42,600
2025/11/07 1,817 1,824 1,793 1,800 63,000
2025/11/06 1,800 1,835 1,788 1,829 86,000
2025/11/05 1,871 1,879 1,820 1,861 48,800
2025/11/04 1,840 1,894 1,833 1,868 33,200
2025/10/31 1,856 1,856 1,826 1,840 36,900
2025/10/30 1,818 1,838 1,814 1,838 133,400
2025/10/29 1,856 1,856 1,821 1,821 42,900
2025/10/28 1,902 1,906 1,853 1,855 32,000
2025/10/27 1,912 1,917 1,902 1,915 24,300
2025/10/24 1,883 1,903 1,879 1,900 27,100
2025/10/23 1,850 1,887 1,850 1,883 35,300
2025/10/22 1,837 1,864 1,837 1,864 43,600
2025/10/21 1,828 1,842 1,827 1,830 33,900
2025/10/20 1,834 1,838 1,822 1,830 33,400
2025/10/17 1,825 1,825 1,808 1,811 28,400
2025/10/16 1,820 1,831 1,810 1,818 21,900
2025/10/15 1,807 1,825 1,803 1,819 28,900
2025/10/14 1,783 1,806 1,760 1,795 68,300
2025/10/10 1,831 1,831 1,801 1,804 38,600
2025/10/09 1,837 1,854 1,804 1,844 37,700
2025/10/08 1,865 1,873 1,845 1,845 42,100
2025/10/07 1,862 1,873 1,859 1,865 27,700
2025/10/06 1,871 1,877 1,846 1,859 35,900
2025/10/03 1,820 1,837 1,820 1,831 42,500
2025/10/02 1,801 1,830 1,800 1,815 33,300
2025/10/01 1,845 1,846 1,800 1,800 91,800
2025/09/30 1,891 1,891 1,854 1,854 54,300
2025/09/29 1,922 1,922 1,892 1,892 51,100
2025/09/26 1,924 1,942 1,924 1,942 47,600
2025/09/25 1,929 1,933 1,920 1,929 28,200
2025/09/24 1,926 1,929 1,907 1,924 30,000
2025/09/22 1,905 1,915 1,901 1,913 20,600
2025/09/19 1,895 1,910 1,873 1,895 46,300
2025/09/18 1,903 1,903 1,887 1,892 43,800
2025/09/17 1,921 1,921 1,898 1,901 49,200
2025/09/16 1,914 1,931 1,907 1,924 36,700
2025/09/12 1,913 1,918 1,902 1,903 34,300
2025/09/11 1,921 1,921 1,905 1,910 30,100
2025/09/10 1,929 1,941 1,915 1,921 45,700
2025/09/09 1,944 1,952 1,926 1,929 45,200
2025/09/08 1,955 1,960 1,925 1,932 49,100
2025/09/05 1,900 1,929 1,895 1,928 52,800
2025/09/04 1,883 1,898 1,873 1,898 42,100
2025/09/03 1,871 1,900 1,870 1,880 43,600
2025/09/02 1,863 1,882 1,862 1,873 36,400
2025/09/01 1,878 1,884 1,854 1,862 53,300
2025/08/29 1,912 1,914 1,886 1,889 44,000
2025/08/28 1,888 1,915 1,888 1,912 41,400
2025/08/27 1,896 1,899 1,884 1,893 41,400
2025/08/26 1,888 1,898 1,883 1,896 35,100
2025/08/25 1,889 1,895 1,882 1,890 32,300
2025/08/22 1,890 1,894 1,865 1,885 37,200
2025/08/21 1,861 1,890 1,856 1,887 71,700
2025/08/20 1,854 1,868 1,848 1,860 45,000
2025/08/19 1,850 1,865 1,839 1,854 68,200
2025/08/18 1,849 1,852 1,834 1,852 74,700
2025/08/15 1,832 1,839 1,817 1,834 76,700
2025/08/14 1,799 1,807 1,780 1,807 76,400
2025/08/13 1,780 1,801 1,763 1,785 105,300
2025/08/12 1,748 1,766 1,747 1,765 105,800

このページの先頭へ