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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,639 | 1,641 | 1,606 | 1,616 | 36,700 |
| 2025/06/12 | 1,632 | 1,643 | 1,626 | 1,638 | 22,800 |
| 2025/06/11 | 1,620 | 1,639 | 1,620 | 1,631 | 22,000 |
| 2025/06/10 | 1,628 | 1,649 | 1,621 | 1,621 | 24,300 |
| 2025/06/09 | 1,639 | 1,648 | 1,620 | 1,629 | 23,200 |
| 2025/06/06 | 1,624 | 1,655 | 1,624 | 1,645 | 26,400 |
| 2025/06/05 | 1,626 | 1,636 | 1,623 | 1,624 | 31,100 |
| 2025/06/04 | 1,636 | 1,646 | 1,623 | 1,637 | 29,000 |
| 2025/06/03 | 1,654 | 1,670 | 1,636 | 1,636 | 44,000 |
| 2025/06/02 | 1,681 | 1,681 | 1,647 | 1,650 | 21,300 |
| 2025/05/30 | 1,666 | 1,683 | 1,656 | 1,675 | 23,500 |
| 2025/05/29 | 1,677 | 1,687 | 1,670 | 1,677 | 26,900 |
| 2025/05/28 | 1,690 | 1,698 | 1,665 | 1,665 | 29,700 |
| 2025/05/27 | 1,673 | 1,680 | 1,668 | 1,678 | 25,500 |
| 2025/05/26 | 1,647 | 1,685 | 1,647 | 1,667 | 33,800 |
| 2025/05/23 | 1,629 | 1,654 | 1,629 | 1,640 | 22,300 |
| 2025/05/22 | 1,621 | 1,637 | 1,612 | 1,626 | 24,400 |
| 2025/05/21 | 1,632 | 1,643 | 1,625 | 1,633 | 20,900 |
| 2025/05/20 | 1,650 | 1,668 | 1,623 | 1,631 | 29,500 |
| 2025/05/19 | 1,641 | 1,672 | 1,630 | 1,643 | 44,800 |
| 2025/05/16 | 1,664 | 1,728 | 1,619 | 1,664 | 191,100 |
| 2025/05/15 | 1,638 | 1,656 | 1,621 | 1,633 | 42,500 |
| 2025/05/14 | 1,640 | 1,653 | 1,620 | 1,651 | 26,700 |
| 2025/05/13 | 1,669 | 1,675 | 1,640 | 1,646 | 26,500 |
| 2025/05/12 | 1,645 | 1,655 | 1,639 | 1,647 | 20,600 |
| 2025/05/09 | 1,625 | 1,641 | 1,619 | 1,641 | 17,900 |
| 2025/05/08 | 1,612 | 1,613 | 1,585 | 1,613 | 23,500 |
| 2025/05/07 | 1,601 | 1,637 | 1,594 | 1,614 | 76,800 |
| 2025/05/02 | 1,595 | 1,610 | 1,585 | 1,598 | 19,300 |
| 2025/05/01 | 1,601 | 1,631 | 1,578 | 1,596 | 39,400 |
| 2025/04/30 | 1,605 | 1,609 | 1,587 | 1,609 | 18,500 |
| 2025/04/28 | 1,599 | 1,611 | 1,595 | 1,595 | 22,600 |
| 2025/04/25 | 1,572 | 1,585 | 1,570 | 1,585 | 12,900 |
| 2025/04/24 | 1,580 | 1,587 | 1,562 | 1,572 | 14,500 |
| 2025/04/23 | 1,568 | 1,585 | 1,568 | 1,569 | 38,100 |
| 2025/04/22 | 1,526 | 1,557 | 1,526 | 1,542 | 21,200 |
| 2025/04/21 | 1,538 | 1,546 | 1,527 | 1,530 | 20,400 |
| 2025/04/18 | 1,505 | 1,541 | 1,499 | 1,538 | 17,800 |
| 2025/04/17 | 1,479 | 1,501 | 1,474 | 1,501 | 22,600 |
| 2025/04/16 | 1,511 | 1,511 | 1,480 | 1,493 | 23,900 |
| 2025/04/15 | 1,500 | 1,519 | 1,491 | 1,495 | 25,700 |
| 2025/04/14 | 1,476 | 1,495 | 1,462 | 1,481 | 31,500 |
| 2025/04/11 | 1,460 | 1,472 | 1,413 | 1,472 | 30,800 |
| 2025/04/10 | 1,498 | 1,510 | 1,457 | 1,478 | 54,800 |
| 2025/04/09 | 1,377 | 1,403 | 1,350 | 1,378 | 69,100 |
| 2025/04/08 | 1,404 | 1,467 | 1,404 | 1,419 | 65,400 |
| 2025/04/07 | 1,349 | 1,391 | 1,320 | 1,356 | 91,100 |
| 2025/04/04 | 1,521 | 1,522 | 1,431 | 1,460 | 123,200 |
| 2025/04/03 | 1,577 | 1,609 | 1,569 | 1,592 | 74,300 |
| 2025/04/02 | 1,656 | 1,657 | 1,640 | 1,646 | 54,400 |
| 2025/04/01 | 1,687 | 1,690 | 1,657 | 1,657 | 44,100 |
| 2025/03/31 | 1,686 | 1,688 | 1,653 | 1,668 | 52,100 |
| 2025/03/28 | 1,700 | 1,712 | 1,693 | 1,703 | 36,300 |
| 2025/03/27 | 1,751 | 1,759 | 1,737 | 1,758 | 54,100 |
| 2025/03/26 | 1,749 | 1,775 | 1,736 | 1,763 | 42,500 |
| 2025/03/25 | 1,748 | 1,758 | 1,736 | 1,739 | 32,800 |
| 2025/03/24 | 1,735 | 1,744 | 1,720 | 1,739 | 29,100 |
| 2025/03/21 | 1,728 | 1,742 | 1,719 | 1,734 | 28,200 |
| 2025/03/19 | 1,732 | 1,745 | 1,729 | 1,736 | 24,200 |
| 2025/03/18 | 1,726 | 1,742 | 1,725 | 1,732 | 27,000 |
| 2025/03/17 | 1,742 | 1,745 | 1,727 | 1,729 | 26,700 |
| 2025/03/14 | 1,715 | 1,730 | 1,715 | 1,725 | 31,200 |
| 2025/03/13 | 1,719 | 1,729 | 1,706 | 1,717 | 34,500 |
| 2025/03/12 | 1,711 | 1,728 | 1,708 | 1,716 | 31,900 |
| 2025/03/11 | 1,689 | 1,720 | 1,667 | 1,720 | 48,500 |
| 2025/03/10 | 1,690 | 1,713 | 1,680 | 1,694 | 72,900 |
| 2025/03/07 | 1,638 | 1,663 | 1,618 | 1,659 | 37,000 |
| 2025/03/06 | 1,644 | 1,656 | 1,632 | 1,638 | 38,900 |
| 2025/03/05 | 1,617 | 1,638 | 1,617 | 1,630 | 41,400 |
| 2025/03/04 | 1,618 | 1,618 | 1,598 | 1,612 | 27,000 |
| 2025/03/03 | 1,623 | 1,628 | 1,611 | 1,618 | 35,500 |
| 2025/02/28 | 1,603 | 1,614 | 1,587 | 1,601 | 36,700 |
| 2025/02/27 | 1,596 | 1,610 | 1,591 | 1,604 | 32,300 |
| 2025/02/26 | 1,600 | 1,606 | 1,578 | 1,591 | 36,100 |
| 2025/02/25 | 1,582 | 1,623 | 1,571 | 1,605 | 38,600 |
| 2025/02/21 | 1,600 | 1,601 | 1,575 | 1,592 | 81,500 |
| 2025/02/20 | 1,623 | 1,623 | 1,600 | 1,604 | 65,900 |
| 2025/02/19 | 1,629 | 1,636 | 1,613 | 1,625 | 58,100 |
| 2025/02/18 | 1,645 | 1,658 | 1,614 | 1,629 | 61,500 |
| 2025/02/17 | 1,619 | 1,675 | 1,590 | 1,639 | 177,700 |
| 2025/02/14 | 1,793 | 1,804 | 1,762 | 1,769 | 54,600 |
| 2025/02/13 | 1,781 | 1,797 | 1,775 | 1,787 | 25,500 |
| 2025/02/12 | 1,787 | 1,800 | 1,771 | 1,778 | 34,300 |
| 2025/02/10 | 1,760 | 1,778 | 1,752 | 1,770 | 28,300 |
| 2025/02/07 | 1,767 | 1,774 | 1,748 | 1,760 | 26,700 |
| 2025/02/06 | 1,760 | 1,778 | 1,759 | 1,768 | 15,700 |
| 2025/02/05 | 1,760 | 1,772 | 1,737 | 1,754 | 25,600 |
| 2025/02/04 | 1,751 | 1,753 | 1,731 | 1,734 | 21,200 |
| 2025/02/03 | 1,769 | 1,780 | 1,734 | 1,734 | 79,900 |
| 2025/01/31 | 1,797 | 1,797 | 1,778 | 1,790 | 16,700 |
| 2025/01/30 | 1,762 | 1,797 | 1,740 | 1,797 | 47,400 |
| 2025/01/29 | 1,775 | 1,781 | 1,764 | 1,764 | 34,800 |
| 2025/01/28 | 1,750 | 1,773 | 1,749 | 1,765 | 30,100 |
| 2025/01/27 | 1,750 | 1,756 | 1,739 | 1,749 | 24,400 |
| 2025/01/24 | 1,727 | 1,744 | 1,718 | 1,738 | 26,400 |
| 2025/01/23 | 1,742 | 1,742 | 1,726 | 1,731 | 26,900 |
| 2025/01/22 | 1,728 | 1,746 | 1,728 | 1,742 | 19,900 |
| 2025/01/21 | 1,735 | 1,746 | 1,726 | 1,726 | 14,100 |
| 2025/01/20 | 1,709 | 1,737 | 1,709 | 1,729 | 26,600 |
| 2025/01/17 | 1,713 | 1,713 | 1,692 | 1,709 | 30,500 |
| 2025/01/16 | 1,718 | 1,720 | 1,702 | 1,716 | 29,400 |
| 2025/01/15 | 1,714 | 1,724 | 1,705 | 1,713 | 24,400 |
| 2025/01/14 | 1,722 | 1,725 | 1,697 | 1,704 | 70,400 |
| 2025/01/10 | 1,737 | 1,745 | 1,726 | 1,726 | 21,600 |
| 2025/01/09 | 1,751 | 1,755 | 1,733 | 1,733 | 34,800 |
| 2025/01/08 | 1,758 | 1,771 | 1,751 | 1,752 | 37,600 |
| 2025/01/07 | 1,784 | 1,784 | 1,760 | 1,770 | 31,200 |
| 2025/01/06 | 1,810 | 1,810 | 1,766 | 1,770 | 50,700 |
| 2024/12/30 | 1,798 | 1,810 | 1,786 | 1,793 | 35,100 |
| 2024/12/27 | 1,814 | 1,821 | 1,783 | 1,805 | 73,500 |
| 2024/12/26 | 1,761 | 1,801 | 1,752 | 1,800 | 83,400 |
| 2024/12/25 | 1,745 | 1,751 | 1,729 | 1,744 | 44,400 |
| 2024/12/24 | 1,735 | 1,735 | 1,721 | 1,726 | 23,000 |
| 2024/12/23 | 1,725 | 1,742 | 1,714 | 1,736 | 35,800 |
| 2024/12/20 | 1,722 | 1,739 | 1,720 | 1,720 | 26,900 |
| 2024/12/19 | 1,705 | 1,723 | 1,701 | 1,715 | 22,200 |
| 2024/12/18 | 1,705 | 1,725 | 1,705 | 1,715 | 14,300 |
| 2024/12/17 | 1,720 | 1,726 | 1,705 | 1,705 | 32,800 |
| 2024/12/16 | 1,725 | 1,748 | 1,725 | 1,728 | 25,100 |
| 2024/12/13 | 1,710 | 1,735 | 1,710 | 1,727 | 34,800 |
| 2024/12/12 | 1,724 | 1,739 | 1,714 | 1,726 | 38,800 |
| 2024/12/11 | 1,725 | 1,735 | 1,706 | 1,706 | 45,100 |
| 2024/12/10 | 1,702 | 1,730 | 1,702 | 1,727 | 30,400 |
| 2024/12/09 | 1,707 | 1,713 | 1,690 | 1,705 | 31,800 |
| 2024/12/06 | 1,704 | 1,719 | 1,691 | 1,702 | 39,500 |
| 2024/12/05 | 1,719 | 1,720 | 1,701 | 1,707 | 33,200 |
| 2024/12/04 | 1,750 | 1,750 | 1,690 | 1,700 | 86,100 |
| 2024/12/03 | 1,727 | 1,756 | 1,727 | 1,748 | 43,000 |
| 2024/12/02 | 1,720 | 1,738 | 1,714 | 1,719 | 29,600 |
| 2024/11/29 | 1,728 | 1,735 | 1,716 | 1,725 | 19,600 |
| 2024/11/28 | 1,710 | 1,743 | 1,710 | 1,731 | 24,400 |
| 2024/11/27 | 1,764 | 1,764 | 1,712 | 1,720 | 63,000 |
| 2024/11/26 | 1,800 | 1,805 | 1,757 | 1,774 | 49,100 |
| 2024/11/25 | 1,806 | 1,815 | 1,796 | 1,796 | 39,800 |
| 2024/11/22 | 1,792 | 1,811 | 1,792 | 1,804 | 30,400 |
| 2024/11/21 | 1,801 | 1,816 | 1,792 | 1,792 | 21,500 |
| 2024/11/20 | 1,809 | 1,818 | 1,794 | 1,800 | 25,900 |
| 2024/11/19 | 1,805 | 1,833 | 1,796 | 1,809 | 30,000 |
| 2024/11/18 | 1,795 | 1,804 | 1,790 | 1,803 | 34,400 |
| 2024/11/15 | 1,806 | 1,824 | 1,800 | 1,805 | 42,400 |
| 2024/11/14 | 1,823 | 1,838 | 1,805 | 1,805 | 30,700 |
| 2024/11/13 | 1,832 | 1,840 | 1,819 | 1,831 | 38,600 |
| 2024/11/12 | 1,829 | 1,858 | 1,828 | 1,832 | 55,000 |
| 2024/11/11 | 1,800 | 1,826 | 1,795 | 1,826 | 50,900 |
| 2024/11/08 | 1,828 | 1,845 | 1,786 | 1,804 | 43,100 |
| 2024/11/07 | 1,850 | 1,880 | 1,816 | 1,828 | 138,200 |
| 2024/11/06 | 1,774 | 1,800 | 1,759 | 1,777 | 66,800 |
| 2024/11/05 | 1,740 | 1,757 | 1,737 | 1,757 | 34,500 |
| 2024/11/01 | 1,767 | 1,767 | 1,734 | 1,737 | 51,000 |
| 2024/10/31 | 1,760 | 1,784 | 1,752 | 1,773 | 46,800 |
| 2024/10/30 | 1,769 | 1,790 | 1,763 | 1,763 | 128,200 |
| 2024/10/29 | 1,748 | 1,761 | 1,738 | 1,756 | 24,800 |
| 2024/10/28 | 1,728 | 1,750 | 1,719 | 1,739 | 27,400 |
| 2024/10/25 | 1,705 | 1,721 | 1,692 | 1,702 | 46,900 |
| 2024/10/24 | 1,705 | 1,728 | 1,684 | 1,720 | 47,600 |
| 2024/10/23 | 1,730 | 1,748 | 1,719 | 1,722 | 38,000 |
| 2024/10/22 | 1,762 | 1,770 | 1,725 | 1,736 | 45,600 |
| 2024/10/21 | 1,770 | 1,774 | 1,760 | 1,760 | 29,600 |
| 2024/10/18 | 1,788 | 1,797 | 1,766 | 1,773 | 38,400 |
| 2024/10/17 | 1,795 | 1,817 | 1,782 | 1,782 | 35,600 |
| 2024/10/16 | 1,799 | 1,816 | 1,790 | 1,795 | 30,700 |
| 2024/10/15 | 1,812 | 1,834 | 1,792 | 1,812 | 55,600 |
| 2024/10/11 | 1,791 | 1,834 | 1,788 | 1,798 | 48,300 |
| 2024/10/10 | 1,802 | 1,804 | 1,784 | 1,790 | 34,100 |
| 2024/10/09 | 1,815 | 1,828 | 1,782 | 1,793 | 38,900 |
| 2024/10/08 | 1,810 | 1,837 | 1,806 | 1,809 | 36,400 |
| 2024/10/07 | 1,837 | 1,839 | 1,797 | 1,814 | 72,600 |
| 2024/10/04 | 1,801 | 1,820 | 1,801 | 1,803 | 31,700 |
| 2024/10/03 | 1,828 | 1,842 | 1,803 | 1,807 | 80,900 |
| 2024/10/02 | 1,811 | 1,828 | 1,781 | 1,788 | 98,900 |
| 2024/10/01 | 1,789 | 1,828 | 1,785 | 1,817 | 103,500 |
| 2024/09/30 | 1,734 | 1,800 | 1,726 | 1,765 | 165,300 |
| 2024/09/27 | 1,731 | 1,758 | 1,702 | 1,732 | 97,100 |
| 2024/09/26 | 1,745 | 1,763 | 1,732 | 1,763 | 69,400 |
| 2024/09/25 | 1,730 | 1,741 | 1,709 | 1,725 | 64,500 |
| 2024/09/24 | 1,761 | 1,762 | 1,737 | 1,741 | 51,500 |
| 2024/09/20 | 1,730 | 1,754 | 1,721 | 1,727 | 84,800 |
| 2024/09/19 | 1,700 | 1,719 | 1,687 | 1,705 | 37,400 |
| 2024/09/18 | 1,654 | 1,689 | 1,653 | 1,670 | 32,900 |
| 2024/09/17 | 1,653 | 1,660 | 1,625 | 1,652 | 56,800 |
| 2024/09/13 | 1,643 | 1,667 | 1,637 | 1,647 | 57,400 |
| 2024/09/12 | 1,670 | 1,698 | 1,654 | 1,668 | 51,400 |
| 2024/09/11 | 1,702 | 1,702 | 1,632 | 1,645 | 66,900 |
| 2024/09/10 | 1,720 | 1,733 | 1,705 | 1,709 | 37,200 |
| 2024/09/09 | 1,685 | 1,732 | 1,670 | 1,713 | 53,600 |
| 2024/09/06 | 1,766 | 1,774 | 1,730 | 1,737 | 63,000 |
| 2024/09/05 | 1,780 | 1,816 | 1,752 | 1,764 | 57,900 |
| 2024/09/04 | 1,826 | 1,837 | 1,790 | 1,802 | 90,100 |
| 2024/09/03 | 1,899 | 1,906 | 1,879 | 1,879 | 24,600 |
| 2024/09/02 | 1,931 | 1,938 | 1,870 | 1,887 | 36,800 |
| 2024/08/30 | 1,867 | 1,909 | 1,860 | 1,900 | 37,800 |
| 2024/08/29 | 1,852 | 1,856 | 1,843 | 1,849 | 25,600 |
| 2024/08/28 | 1,841 | 1,866 | 1,830 | 1,860 | 49,300 |
| 2024/08/27 | 1,825 | 1,867 | 1,820 | 1,866 | 44,000 |
| 2024/08/26 | 1,848 | 1,848 | 1,810 | 1,811 | 46,500 |
| 2024/08/23 | 1,840 | 1,853 | 1,830 | 1,843 | 21,400 |
| 2024/08/22 | 1,862 | 1,867 | 1,822 | 1,838 | 25,300 |
| 2024/08/21 | 1,828 | 1,859 | 1,821 | 1,856 | 32,700 |
| 2024/08/20 | 1,888 | 1,901 | 1,846 | 1,850 | 55,700 |
| 2024/08/19 | 1,848 | 1,880 | 1,835 | 1,861 | 79,600 |