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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,020 | 2,028 | 1,999 | 2,002 | 46,200 |
| 2024/07/25 | 2,002 | 2,022 | 1,992 | 2,020 | 85,400 |
| 2024/07/24 | 2,064 | 2,077 | 2,033 | 2,041 | 56,000 |
| 2024/07/23 | 2,069 | 2,094 | 2,052 | 2,064 | 56,900 |
| 2024/07/22 | 2,109 | 2,111 | 2,077 | 2,077 | 52,200 |
| 2024/07/19 | 2,150 | 2,152 | 2,120 | 2,120 | 61,300 |
| 2024/07/18 | 2,197 | 2,197 | 2,152 | 2,152 | 99,700 |
| 2024/07/17 | 2,214 | 2,232 | 2,200 | 2,213 | 90,100 |
| 2024/07/16 | 2,204 | 2,253 | 2,204 | 2,222 | 83,500 |
| 2024/07/12 | 2,218 | 2,250 | 2,181 | 2,196 | 79,000 |
| 2024/07/11 | 2,248 | 2,248 | 2,203 | 2,235 | 78,100 |
| 2024/07/10 | 2,228 | 2,257 | 2,209 | 2,218 | 94,200 |
| 2024/07/09 | 2,210 | 2,235 | 2,187 | 2,222 | 92,900 |
| 2024/07/08 | 2,205 | 2,206 | 2,152 | 2,194 | 127,000 |
| 2024/07/05 | 2,251 | 2,278 | 2,201 | 2,201 | 82,700 |
| 2024/07/04 | 2,258 | 2,271 | 2,228 | 2,247 | 42,200 |
| 2024/07/03 | 2,238 | 2,269 | 2,225 | 2,249 | 52,300 |
| 2024/07/02 | 2,260 | 2,277 | 2,233 | 2,247 | 81,800 |
| 2024/07/01 | 2,320 | 2,365 | 2,255 | 2,282 | 78,800 |
| 2024/06/28 | 2,319 | 2,330 | 2,284 | 2,297 | 51,800 |
| 2024/06/27 | 2,326 | 2,347 | 2,287 | 2,303 | 49,800 |
| 2024/06/26 | 2,331 | 2,360 | 2,295 | 2,305 | 49,100 |
| 2024/06/25 | 2,319 | 2,353 | 2,303 | 2,331 | 89,700 |
| 2024/06/24 | 2,332 | 2,369 | 2,287 | 2,299 | 74,800 |
| 2024/06/21 | 2,350 | 2,369 | 2,330 | 2,339 | 64,100 |
| 2024/06/20 | 2,404 | 2,404 | 2,336 | 2,355 | 123,200 |
| 2024/06/19 | 2,426 | 2,451 | 2,396 | 2,424 | 54,300 |
| 2024/06/18 | 2,453 | 2,490 | 2,417 | 2,423 | 102,800 |
| 2024/06/17 | 2,431 | 2,449 | 2,386 | 2,430 | 116,800 |
| 2024/06/14 | 2,327 | 2,460 | 2,314 | 2,460 | 169,800 |
| 2024/06/13 | 2,400 | 2,406 | 2,336 | 2,345 | 143,700 |
| 2024/06/12 | 2,419 | 2,446 | 2,391 | 2,419 | 141,600 |
| 2024/06/11 | 2,400 | 2,420 | 2,372 | 2,379 | 172,000 |
| 2024/06/10 | 2,331 | 2,394 | 2,316 | 2,394 | 232,800 |
| 2024/06/07 | 2,229 | 2,324 | 2,225 | 2,301 | 220,400 |
| 2024/06/06 | 2,200 | 2,222 | 2,182 | 2,189 | 134,300 |
| 2024/06/05 | 2,116 | 2,179 | 2,107 | 2,178 | 137,600 |
| 2024/06/04 | 2,136 | 2,170 | 2,110 | 2,145 | 103,600 |
| 2024/06/03 | 2,128 | 2,173 | 2,115 | 2,149 | 112,100 |
| 2024/05/31 | 2,083 | 2,115 | 2,031 | 2,101 | 106,400 |
| 2024/05/30 | 2,015 | 2,064 | 1,988 | 2,059 | 99,400 |
| 2024/05/29 | 2,063 | 2,115 | 2,040 | 2,062 | 103,500 |
| 2024/05/28 | 2,099 | 2,105 | 2,053 | 2,072 | 120,200 |
| 2024/05/27 | 1,992 | 2,114 | 1,980 | 2,085 | 285,300 |
| 2024/05/24 | 1,903 | 1,961 | 1,896 | 1,940 | 48,700 |
| 2024/05/23 | 1,949 | 1,949 | 1,903 | 1,932 | 39,700 |
| 2024/05/22 | 1,956 | 1,971 | 1,926 | 1,932 | 77,400 |
| 2024/05/21 | 1,959 | 2,015 | 1,941 | 1,963 | 150,600 |
| 2024/05/20 | 1,930 | 1,974 | 1,890 | 1,906 | 117,800 |
| 2024/05/17 | 1,875 | 1,937 | 1,810 | 1,915 | 189,800 |
| 2024/05/16 | 1,936 | 1,972 | 1,854 | 1,859 | 218,600 |
| 2024/05/15 | 1,808 | 1,829 | 1,748 | 1,760 | 100,500 |
| 2024/05/14 | 1,832 | 1,842 | 1,787 | 1,816 | 36,700 |
| 2024/05/13 | 1,859 | 1,859 | 1,830 | 1,836 | 32,500 |
| 2024/05/10 | 1,836 | 1,867 | 1,834 | 1,863 | 22,900 |
| 2024/05/09 | 1,785 | 1,835 | 1,762 | 1,835 | 42,500 |
| 2024/05/08 | 1,789 | 1,813 | 1,778 | 1,783 | 40,600 |
| 2024/05/07 | 1,827 | 1,827 | 1,788 | 1,803 | 49,000 |
| 2024/05/02 | 1,829 | 1,856 | 1,823 | 1,826 | 37,900 |
| 2024/05/01 | 1,861 | 1,861 | 1,822 | 1,829 | 50,900 |
| 2024/04/30 | 1,857 | 1,892 | 1,839 | 1,883 | 57,100 |
| 2024/04/26 | 1,880 | 1,880 | 1,816 | 1,857 | 71,600 |
| 2024/04/25 | 1,950 | 1,960 | 1,860 | 1,894 | 76,100 |
| 2024/04/24 | 1,962 | 1,986 | 1,926 | 1,971 | 32,600 |
| 2024/04/23 | 1,965 | 1,998 | 1,949 | 1,965 | 51,300 |
| 2024/04/22 | 1,905 | 1,954 | 1,905 | 1,934 | 54,400 |
| 2024/04/19 | 1,913 | 1,913 | 1,851 | 1,903 | 55,400 |
| 2024/04/18 | 1,907 | 1,940 | 1,883 | 1,913 | 39,900 |
| 2024/04/17 | 1,953 | 1,970 | 1,880 | 1,888 | 56,900 |
| 2024/04/16 | 2,037 | 2,068 | 1,934 | 1,953 | 109,800 |
| 2024/04/15 | 1,946 | 2,035 | 1,942 | 2,025 | 102,100 |
| 2024/04/12 | 1,940 | 1,962 | 1,916 | 1,956 | 46,600 |
| 2024/04/11 | 1,904 | 1,925 | 1,890 | 1,922 | 21,500 |
| 2024/04/10 | 1,911 | 1,931 | 1,901 | 1,923 | 71,200 |
| 2024/04/09 | 1,883 | 1,917 | 1,883 | 1,911 | 43,600 |
| 2024/04/08 | 1,848 | 1,888 | 1,841 | 1,883 | 46,800 |
| 2024/04/05 | 1,825 | 1,844 | 1,806 | 1,835 | 32,600 |
| 2024/04/04 | 1,840 | 1,851 | 1,825 | 1,839 | 32,700 |
| 2024/04/03 | 1,800 | 1,840 | 1,773 | 1,820 | 54,600 |
| 2024/04/02 | 1,805 | 1,840 | 1,803 | 1,812 | 45,200 |
| 2024/04/01 | 1,868 | 1,868 | 1,800 | 1,806 | 68,400 |
| 2024/03/29 | 1,856 | 1,874 | 1,842 | 1,874 | 37,500 |
| 2024/03/28 | 1,890 | 1,915 | 1,845 | 1,850 | 57,300 |
| 2024/03/27 | 1,845 | 1,902 | 1,838 | 1,884 | 92,900 |
| 2024/03/26 | 1,847 | 1,855 | 1,829 | 1,842 | 42,200 |
| 2024/03/25 | 1,843 | 1,876 | 1,836 | 1,849 | 76,300 |
| 2024/03/22 | 1,799 | 1,833 | 1,786 | 1,805 | 64,100 |
| 2024/03/21 | 1,802 | 1,818 | 1,785 | 1,793 | 64,900 |
| 2024/03/19 | 1,780 | 1,800 | 1,744 | 1,794 | 45,100 |
| 2024/03/18 | 1,757 | 1,784 | 1,757 | 1,773 | 38,600 |
| 2024/03/15 | 1,744 | 1,763 | 1,733 | 1,756 | 20,300 |
| 2024/03/14 | 1,750 | 1,750 | 1,723 | 1,744 | 33,300 |
| 2024/03/13 | 1,751 | 1,770 | 1,734 | 1,759 | 61,400 |
| 2024/03/12 | 1,752 | 1,762 | 1,714 | 1,748 | 64,000 |
| 2024/03/11 | 1,756 | 1,761 | 1,720 | 1,752 | 127,000 |
| 2024/03/08 | 1,683 | 1,810 | 1,683 | 1,796 | 192,000 |
| 2024/03/07 | 1,720 | 1,743 | 1,691 | 1,704 | 81,300 |
| 2024/03/06 | 1,655 | 1,712 | 1,654 | 1,704 | 95,100 |
| 2024/03/05 | 1,616 | 1,659 | 1,616 | 1,655 | 90,800 |
| 2024/03/04 | 1,670 | 1,679 | 1,604 | 1,605 | 107,200 |
| 2024/03/01 | 1,688 | 1,688 | 1,655 | 1,670 | 78,300 |
| 2024/02/29 | 1,660 | 1,697 | 1,653 | 1,693 | 105,500 |
| 2024/02/28 | 1,687 | 1,705 | 1,647 | 1,647 | 96,000 |
| 2024/02/27 | 1,666 | 1,692 | 1,666 | 1,680 | 90,500 |
| 2024/02/26 | 1,650 | 1,664 | 1,625 | 1,653 | 100,000 |
| 2024/02/22 | 1,615 | 1,647 | 1,606 | 1,647 | 170,500 |
| 2024/02/21 | 1,601 | 1,615 | 1,593 | 1,596 | 74,400 |
| 2024/02/20 | 1,580 | 1,623 | 1,568 | 1,620 | 216,000 |
| 2024/02/19 | 1,508 | 1,550 | 1,497 | 1,550 | 96,400 |
| 2024/02/16 | 1,510 | 1,515 | 1,495 | 1,512 | 76,800 |
| 2024/02/15 | 1,502 | 1,520 | 1,476 | 1,487 | 65,900 |
| 2024/02/14 | 1,501 | 1,505 | 1,480 | 1,485 | 57,300 |
| 2024/02/13 | 1,498 | 1,508 | 1,481 | 1,502 | 73,000 |
| 2024/02/09 | 1,502 | 1,515 | 1,488 | 1,497 | 56,200 |
| 2024/02/08 | 1,490 | 1,519 | 1,473 | 1,513 | 91,800 |
| 2024/02/07 | 1,460 | 1,518 | 1,459 | 1,497 | 80,300 |
| 2024/02/06 | 1,510 | 1,548 | 1,450 | 1,456 | 311,900 |
| 2024/02/05 | 1,433 | 1,451 | 1,422 | 1,450 | 83,900 |
| 2024/02/02 | 1,430 | 1,430 | 1,412 | 1,417 | 43,500 |
| 2024/02/01 | 1,437 | 1,440 | 1,414 | 1,414 | 45,600 |
| 2024/01/31 | 1,425 | 1,448 | 1,424 | 1,448 | 31,900 |
| 2024/01/30 | 1,459 | 1,459 | 1,435 | 1,435 | 29,300 |
| 2024/01/29 | 1,450 | 1,466 | 1,449 | 1,457 | 38,700 |
| 2024/01/26 | 1,450 | 1,461 | 1,435 | 1,440 | 30,800 |
| 2024/01/25 | 1,435 | 1,463 | 1,433 | 1,460 | 84,100 |
| 2024/01/24 | 1,415 | 1,431 | 1,412 | 1,426 | 33,300 |
| 2024/01/23 | 1,425 | 1,427 | 1,408 | 1,415 | 41,900 |
| 2024/01/22 | 1,411 | 1,419 | 1,398 | 1,416 | 53,200 |
| 2024/01/19 | 1,396 | 1,398 | 1,385 | 1,386 | 24,100 |
| 2024/01/18 | 1,388 | 1,406 | 1,388 | 1,396 | 27,400 |
| 2024/01/17 | 1,413 | 1,417 | 1,388 | 1,388 | 53,000 |
| 2024/01/16 | 1,419 | 1,419 | 1,400 | 1,402 | 31,700 |
| 2024/01/15 | 1,395 | 1,420 | 1,395 | 1,415 | 55,500 |
| 2024/01/12 | 1,397 | 1,405 | 1,380 | 1,393 | 51,400 |
| 2024/01/11 | 1,415 | 1,417 | 1,396 | 1,396 | 51,500 |
| 2024/01/10 | 1,390 | 1,405 | 1,389 | 1,398 | 35,900 |
| 2024/01/09 | 1,383 | 1,392 | 1,378 | 1,391 | 37,900 |
| 2024/01/05 | 1,391 | 1,398 | 1,372 | 1,379 | 31,100 |
| 2024/01/04 | 1,335 | 1,385 | 1,335 | 1,385 | 45,900 |
| 2023/12/29 | 1,340 | 1,352 | 1,332 | 1,343 | 27,300 |
| 2023/12/28 | 1,324 | 1,354 | 1,322 | 1,345 | 39,500 |
| 2023/12/27 | 1,340 | 1,340 | 1,323 | 1,326 | 65,500 |
| 2023/12/26 | 1,340 | 1,349 | 1,328 | 1,329 | 36,800 |
| 2023/12/25 | 1,364 | 1,374 | 1,337 | 1,340 | 48,100 |
| 2023/12/22 | 1,342 | 1,367 | 1,342 | 1,354 | 66,900 |
| 2023/12/21 | 1,336 | 1,342 | 1,330 | 1,333 | 32,800 |
| 2023/12/20 | 1,349 | 1,375 | 1,349 | 1,350 | 55,200 |
| 2023/12/19 | 1,326 | 1,347 | 1,319 | 1,347 | 62,300 |
| 2023/12/18 | 1,307 | 1,329 | 1,298 | 1,322 | 67,900 |
| 2023/12/15 | 1,318 | 1,333 | 1,311 | 1,327 | 58,800 |
| 2023/12/14 | 1,384 | 1,385 | 1,326 | 1,326 | 81,600 |
| 2023/12/13 | 1,375 | 1,384 | 1,370 | 1,373 | 39,100 |
| 2023/12/12 | 1,373 | 1,380 | 1,360 | 1,370 | 36,400 |
| 2023/12/11 | 1,369 | 1,380 | 1,358 | 1,366 | 50,200 |
| 2023/12/08 | 1,377 | 1,378 | 1,351 | 1,358 | 74,700 |
| 2023/12/07 | 1,387 | 1,387 | 1,367 | 1,379 | 45,500 |
| 2023/12/06 | 1,360 | 1,401 | 1,360 | 1,397 | 36,400 |
| 2023/12/05 | 1,370 | 1,387 | 1,362 | 1,362 | 53,800 |
| 2023/12/04 | 1,395 | 1,395 | 1,368 | 1,381 | 75,800 |
| 2023/12/01 | 1,402 | 1,404 | 1,390 | 1,394 | 71,000 |
| 2023/11/30 | 1,409 | 1,409 | 1,391 | 1,402 | 64,900 |
| 2023/11/29 | 1,435 | 1,443 | 1,411 | 1,413 | 87,100 |
| 2023/11/28 | 1,434 | 1,456 | 1,417 | 1,437 | 113,400 |
| 2023/11/27 | 1,376 | 1,433 | 1,376 | 1,429 | 151,200 |
| 2023/11/24 | 1,331 | 1,365 | 1,330 | 1,365 | 63,400 |
| 2023/11/22 | 1,306 | 1,336 | 1,306 | 1,326 | 36,400 |
| 2023/11/21 | 1,316 | 1,320 | 1,295 | 1,320 | 73,300 |
| 2023/11/20 | 1,348 | 1,353 | 1,315 | 1,315 | 68,600 |
| 2023/11/17 | 1,316 | 1,342 | 1,312 | 1,339 | 29,100 |
| 2023/11/16 | 1,330 | 1,337 | 1,313 | 1,322 | 38,800 |
| 2023/11/15 | 1,347 | 1,352 | 1,324 | 1,329 | 35,000 |
| 2023/11/14 | 1,330 | 1,346 | 1,330 | 1,334 | 34,100 |
| 2023/11/13 | 1,339 | 1,348 | 1,330 | 1,330 | 28,500 |
| 2023/11/10 | 1,316 | 1,339 | 1,312 | 1,336 | 37,800 |
| 2023/11/09 | 1,321 | 1,345 | 1,312 | 1,341 | 49,800 |
| 2023/11/08 | 1,357 | 1,372 | 1,310 | 1,310 | 110,100 |
| 2023/11/07 | 1,363 | 1,363 | 1,341 | 1,342 | 41,000 |
| 2023/11/06 | 1,363 | 1,377 | 1,354 | 1,358 | 75,900 |
| 2023/11/02 | 1,383 | 1,394 | 1,337 | 1,337 | 110,100 |
| 2023/11/01 | 1,385 | 1,402 | 1,340 | 1,372 | 234,700 |
| 2023/10/31 | 1,440 | 1,454 | 1,415 | 1,454 | 93,600 |
| 2023/10/30 | 1,457 | 1,457 | 1,429 | 1,449 | 89,600 |
| 2023/10/27 | 1,447 | 1,463 | 1,438 | 1,458 | 88,000 |
| 2023/10/26 | 1,460 | 1,473 | 1,441 | 1,444 | 51,900 |
| 2023/10/25 | 1,484 | 1,498 | 1,461 | 1,465 | 115,300 |
| 2023/10/24 | 1,456 | 1,463 | 1,404 | 1,455 | 85,800 |
| 2023/10/23 | 1,456 | 1,463 | 1,439 | 1,439 | 88,700 |
| 2023/10/20 | 1,417 | 1,465 | 1,406 | 1,461 | 108,300 |
| 2023/10/19 | 1,390 | 1,405 | 1,372 | 1,391 | 40,200 |
| 2023/10/18 | 1,398 | 1,405 | 1,381 | 1,393 | 33,300 |
| 2023/10/17 | 1,385 | 1,401 | 1,372 | 1,380 | 27,500 |
| 2023/10/16 | 1,373 | 1,382 | 1,362 | 1,369 | 32,900 |
| 2023/10/13 | 1,407 | 1,410 | 1,377 | 1,382 | 59,700 |
| 2023/10/12 | 1,422 | 1,426 | 1,399 | 1,422 | 36,000 |
| 2023/10/11 | 1,410 | 1,425 | 1,409 | 1,410 | 37,500 |
| 2023/10/10 | 1,397 | 1,427 | 1,397 | 1,411 | 36,800 |
| 2023/10/06 | 1,370 | 1,406 | 1,358 | 1,390 | 39,500 |
| 2023/10/05 | 1,379 | 1,379 | 1,333 | 1,373 | 90,600 |
| 2023/10/04 | 1,359 | 1,380 | 1,327 | 1,328 | 210,000 |
| 2023/10/03 | 1,430 | 1,430 | 1,388 | 1,389 | 164,400 |