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 |
|---|---|---|---|---|---|
| 2026/01/29 | 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 |
| 2025/08/08 | 1,763 | 1,765 | 1,746 | 1,746 | 85,000 |
| 2025/08/07 | 1,730 | 1,766 | 1,718 | 1,763 | 182,800 |
| 2025/08/06 | 1,799 | 1,810 | 1,792 | 1,810 | 65,500 |
| 2025/08/05 | 1,776 | 1,792 | 1,762 | 1,783 | 47,300 |
| 2025/08/04 | 1,755 | 1,778 | 1,740 | 1,772 | 55,400 |
| 2025/08/01 | 1,753 | 1,786 | 1,753 | 1,782 | 35,800 |
| 2025/07/31 | 1,749 | 1,763 | 1,745 | 1,758 | 41,700 |
| 2025/07/30 | 1,750 | 1,758 | 1,743 | 1,752 | 50,400 |
| 2025/07/29 | 1,760 | 1,761 | 1,746 | 1,750 | 41,300 |
| 2025/07/28 | 1,751 | 1,768 | 1,745 | 1,764 | 57,500 |
| 2025/07/25 | 1,751 | 1,762 | 1,745 | 1,745 | 61,100 |
| 2025/07/24 | 1,751 | 1,758 | 1,728 | 1,741 | 70,300 |
| 2025/07/23 | 1,687 | 1,749 | 1,677 | 1,733 | 134,700 |
| 2025/07/22 | 1,679 | 1,687 | 1,671 | 1,677 | 23,200 |
| 2025/07/18 | 1,682 | 1,687 | 1,675 | 1,675 | 30,200 |
| 2025/07/17 | 1,688 | 1,690 | 1,672 | 1,682 | 39,400 |
| 2025/07/16 | 1,700 | 1,707 | 1,687 | 1,691 | 44,400 |
| 2025/07/15 | 1,699 | 1,715 | 1,694 | 1,705 | 64,800 |
| 2025/07/14 | 1,682 | 1,699 | 1,678 | 1,696 | 38,600 |
| 2025/07/11 | 1,669 | 1,683 | 1,660 | 1,676 | 23,800 |
| 2025/07/10 | 1,656 | 1,665 | 1,650 | 1,659 | 34,200 |
| 2025/07/09 | 1,652 | 1,668 | 1,647 | 1,661 | 21,900 |
| 2025/07/08 | 1,640 | 1,653 | 1,628 | 1,650 | 22,700 |
| 2025/07/07 | 1,667 | 1,668 | 1,631 | 1,632 | 29,300 |
| 2025/07/04 | 1,672 | 1,672 | 1,649 | 1,655 | 17,400 |
| 2025/07/03 | 1,650 | 1,668 | 1,638 | 1,664 | 38,000 |
| 2025/07/02 | 1,653 | 1,659 | 1,643 | 1,648 | 24,400 |
| 2025/07/01 | 1,660 | 1,662 | 1,644 | 1,652 | 26,700 |
| 2025/06/30 | 1,680 | 1,685 | 1,663 | 1,663 | 32,000 |
| 2025/06/27 | 1,670 | 1,679 | 1,666 | 1,677 | 46,400 |
| 2025/06/26 | 1,642 | 1,658 | 1,634 | 1,655 | 49,100 |
| 2025/06/25 | 1,649 | 1,649 | 1,618 | 1,632 | 31,800 |
| 2025/06/24 | 1,632 | 1,642 | 1,615 | 1,623 | 23,700 |
| 2025/06/23 | 1,642 | 1,642 | 1,596 | 1,623 | 79,800 |
| 2025/06/20 | 1,625 | 1,653 | 1,621 | 1,642 | 44,400 |
| 2025/06/19 | 1,629 | 1,633 | 1,617 | 1,618 | 16,700 |
| 2025/06/18 | 1,626 | 1,630 | 1,619 | 1,626 | 16,700 |
| 2025/06/17 | 1,615 | 1,624 | 1,608 | 1,624 | 19,700 |
| 2025/06/16 | 1,628 | 1,628 | 1,609 | 1,615 | 21,200 |
| 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 |