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
2014/12/30 1,264 1,272 1,260 1,260 12,500
2014/12/29 1,270 1,273 1,258 1,263 19,600
2014/12/26 1,270 1,270 1,253 1,266 13,300
2014/12/25 1,283 1,283 1,248 1,263 22,800
2014/12/24 1,290 1,290 1,252 1,277 21,400
2014/12/22 1,282 1,282 1,262 1,270 13,800
2014/12/19 1,269 1,278 1,249 1,278 25,700
2014/12/18 1,269 1,274 1,254 1,259 19,200
2014/12/17 1,232 1,266 1,232 1,244 20,300
2014/12/16 1,260 1,264 1,235 1,248 19,300
2014/12/15 1,270 1,277 1,258 1,260 25,600
2014/12/12 1,296 1,317 1,291 1,295 29,700
2014/12/11 1,303 1,304 1,276 1,300 21,300
2014/12/10 1,330 1,330 1,301 1,302 14,800
2014/12/09 1,340 1,348 1,331 1,336 11,500
2014/12/08 1,350 1,362 1,330 1,343 20,100
2014/12/05 1,319 1,349 1,319 1,339 19,200
2014/12/04 1,355 1,364 1,299 1,331 28,900
2014/12/03 1,354 1,372 1,349 1,355 21,400
2014/12/02 1,335 1,359 1,328 1,354 38,200
2014/12/01 1,281 1,339 1,281 1,328 32,800
2014/11/28 1,300 1,300 1,240 1,288 32,800
2014/11/27 1,317 1,320 1,296 1,302 19,200
2014/11/26 1,281 1,328 1,281 1,317 42,800
2014/11/25 1,279 1,286 1,274 1,281 18,500
2014/11/21 1,259 1,270 1,254 1,267 9,000
2014/11/20 1,270 1,279 1,260 1,268 11,500
2014/11/19 1,277 1,280 1,261 1,263 17,600
2014/11/18 1,230 1,274 1,230 1,268 24,900
2014/11/17 1,269 1,270 1,200 1,239 33,500
2014/11/14 1,263 1,270 1,250 1,270 29,200
2014/11/13 1,246 1,266 1,224 1,258 20,500
2014/11/12 1,260 1,270 1,240 1,244 24,000
2014/11/11 1,285 1,292 1,255 1,266 29,700
2014/11/10 1,255 1,284 1,254 1,283 37,100
2014/11/07 1,236 1,255 1,236 1,255 29,900
2014/11/06 1,238 1,250 1,228 1,228 42,900
2014/11/05 1,227 1,238 1,223 1,231 32,800
2014/11/04 1,240 1,250 1,227 1,228 45,900
2014/10/31 1,199 1,232 1,199 1,218 53,700
2014/10/30 1,200 1,216 1,189 1,195 59,400
2014/10/29 1,194 1,230 1,179 1,202 100,900
2014/10/28 1,125 1,125 1,110 1,123 4,900
2014/10/27 1,112 1,123 1,109 1,121 10,400
2014/10/24 1,113 1,117 1,104 1,112 6,900
2014/10/23 1,106 1,122 1,101 1,108 6,600
2014/10/22 1,095 1,123 1,095 1,108 9,900
2014/10/21 1,120 1,121 1,090 1,092 15,700
2014/10/20 1,090 1,132 1,087 1,132 18,800
2014/10/17 1,057 1,088 1,054 1,076 31,400
2014/10/16 1,065 1,084 1,062 1,064 22,100
2014/10/15 1,088 1,098 1,078 1,097 11,400
2014/10/14 1,057 1,086 1,050 1,067 19,800
2014/10/10 1,092 1,113 1,085 1,090 18,300
2014/10/09 1,142 1,142 1,112 1,122 15,500
2014/10/08 1,145 1,170 1,128 1,139 14,400
2014/10/07 1,165 1,179 1,165 1,175 15,300
2014/10/06 1,146 1,169 1,146 1,165 10,000
2014/10/03 1,106 1,153 1,101 1,146 21,200
2014/10/02 1,148 1,150 1,118 1,120 28,100
2014/10/01 1,160 1,180 1,160 1,163 18,100
2014/09/30 1,178 1,179 1,161 1,161 9,200
2014/09/29 1,160 1,169 1,158 1,166 8,500
2014/09/26 1,151 1,164 1,141 1,158 21,800
2014/09/25 1,173 1,178 1,156 1,178 17,900
2014/09/24 1,170 1,176 1,166 1,176 6,000
2014/09/22 1,177 1,182 1,171 1,178 9,300
2014/09/19 1,179 1,185 1,123 1,181 16,400
2014/09/18 1,176 1,181 1,169 1,177 17,100
2014/09/17 1,185 1,185 1,166 1,168 13,400
2014/09/16 1,166 1,175 1,159 1,175 12,400
2014/09/12 1,165 1,177 1,161 1,162 25,500
2014/09/11 1,155 1,166 1,154 1,160 8,800
2014/09/10 1,145 1,167 1,139 1,157 12,000
2014/09/09 1,170 1,170 1,150 1,153 8,600
2014/09/08 1,140 1,164 1,134 1,158 14,900
2014/09/05 1,165 1,170 1,141 1,141 22,500
2014/09/04 1,177 1,181 1,113 1,177 26,800
2014/09/03 1,192 1,192 1,172 1,177 18,100
2014/09/02 1,160 1,195 1,156 1,175 47,400
2014/09/01 1,131 1,159 1,120 1,154 33,000
2014/08/29 1,127 1,144 1,125 1,143 30,700
2014/08/28 1,122 1,131 1,113 1,131 11,900
2014/08/27 1,135 1,135 1,128 1,129 21,300
2014/08/26 1,116 1,134 1,115 1,134 35,300
2014/08/25 1,117 1,119 1,095 1,115 19,900
2014/08/22 1,118 1,122 1,113 1,117 13,400
2014/08/21 1,088 1,121 1,087 1,117 39,700
2014/08/20 1,095 1,098 1,086 1,088 13,900
2014/08/19 1,085 1,097 1,081 1,095 23,700
2014/08/18 1,073 1,080 1,065 1,079 13,800
2014/08/15 1,073 1,073 1,058 1,073 8,600
2014/08/14 1,065 1,071 1,060 1,069 17,000
2014/08/13 1,050 1,065 1,050 1,061 11,100
2014/08/12 1,070 1,070 1,043 1,047 16,100
2014/08/11 1,045 1,074 1,040 1,068 24,000
2014/08/08 1,038 1,042 1,021 1,031 12,500
2014/08/07 1,037 1,047 1,033 1,045 12,000
2014/08/06 1,054 1,054 1,037 1,045 18,700
2014/08/05 1,065 1,082 1,046 1,054 28,600
2014/08/04 1,041 1,075 1,038 1,068 50,800
2014/08/01 1,021 1,066 1,010 1,041 95,700
2014/07/31 970 979 970 977 11,300
2014/07/30 973 975 969 972 11,300
2014/07/29 974 974 967 973 5,900
2014/07/28 975 975 963 968 8,100
2014/07/25 969 969 962 968 12,000
2014/07/24 966 973 962 968 12,900
2014/07/23 971 979 970 974 6,900
2014/07/22 975 979 972 978 5,300
2014/07/18 968 972 960 967 8,000
2014/07/17 988 988 979 980 10,200
2014/07/16 992 992 987 989 9,800
2014/07/15 990 992 986 988 12,100
2014/07/14 971 986 968 986 10,400
2014/07/11 971 971 960 967 11,300
2014/07/10 981 981 972 973 7,700
2014/07/09 979 981 970 979 11,800
2014/07/08 978 982 970 979 14,900
2014/07/07 975 980 971 973 11,900
2014/07/04 976 976 969 974 10,600
2014/07/03 973 975 961 965 12,000
2014/07/02 989 989 975 975 10,500
2014/07/01 989 998 984 985 14,400
2014/06/30 962 996 962 991 14,300
2014/06/27 986 986 963 972 15,600
2014/06/26 974 974 968 971 8,900
2014/06/25 968 970 967 968 10,800
2014/06/24 955 965 955 965 10,800
2014/06/23 959 959 954 956 8,200
2014/06/20 950 956 950 954 10,500
2014/06/19 947 954 946 954 11,700
2014/06/18 949 949 942 943 14,600
2014/06/17 943 949 930 948 12,300
2014/06/16 942 947 937 942 14,200
2014/06/13 941 942 937 942 18,200
2014/06/12 934 945 934 943 6,600
2014/06/11 928 942 928 935 17,800
2014/06/10 930 934 927 929 7,700
2014/06/09 935 935 924 927 6,900
2014/06/06 918 924 917 921 9,400
2014/06/05 915 916 911 916 9,900
2014/06/04 911 912 908 911 9,200
2014/06/03 913 916 911 911 6,900
2014/06/02 908 909 904 907 5,000
2014/05/30 903 907 902 902 6,700
2014/05/29 906 906 901 902 2,800
2014/05/28 908 908 897 903 9,200
2014/05/27 900 908 899 901 13,600
2014/05/26 900 901 896 900 13,500
2014/05/23 891 901 891 898 8,100
2014/05/22 880 895 877 891 7,800
2014/05/21 881 886 874 876 12,900
2014/05/20 890 893 885 885 17,200
2014/05/19 907 907 892 892 10,100
2014/05/16 910 912 901 901 19,400
2014/05/15 924 928 921 928 5,700
2014/05/14 924 927 915 925 13,900
2014/05/13 919 929 918 923 7,100
2014/05/12 921 921 911 913 14,700
2014/05/09 925 930 920 921 4,500
2014/05/08 918 933 915 925 14,300
2014/05/07 931 931 920 920 15,500
2014/05/02 929 931 926 931 7,900
2014/05/01 921 929 921 929 7,300
2014/04/30 928 929 919 928 12,000
2014/04/28 922 922 917 920 10,000
2014/04/25 929 929 923 929 8,900
2014/04/24 923 925 916 919 6,700
2014/04/23 925 928 922 922 4,800
2014/04/22 924 926 921 921 3,900
2014/04/21 935 936 924 924 8,200
2014/04/18 935 936 933 935 6,300
2014/04/17 935 943 932 935 9,600
2014/04/16 924 925 917 925 10,500
2014/04/15 916 919 913 914 8,700
2014/04/14 912 918 910 910 17,500
2014/04/11 913 927 910 919 13,700
2014/04/10 942 955 930 935 13,400
2014/04/09 950 950 934 935 15,300
2014/04/08 972 977 958 958 15,600
2014/04/07 987 992 980 985 12,500
2014/04/04 1,000 1,000 992 993 9,500
2014/04/03 1,003 1,003 995 1,000 8,600
2014/04/02 1,000 1,003 997 997 14,000
2014/04/01 993 998 988 998 10,200
2014/03/31 982 992 980 990 15,400
2014/03/28 980 983 976 982 14,800
2014/03/27 960 979 957 975 34,900
2014/03/26 985 988 980 981 76,400
2014/03/25 977 982 976 980 21,300
2014/03/24 968 973 963 966 25,600
2014/03/20 969 974 957 957 15,600
2014/03/19 978 978 964 967 19,300
2014/03/18 964 974 961 965 21,300
2014/03/17 971 973 951 953 47,700
2014/03/14 991 992 975 975 45,300
2014/03/13 1,000 1,004 992 1,001 9,700
2014/03/12 1,005 1,005 999 1,000 12,600
2014/03/11 1,012 1,012 1,003 1,008 7,700
2014/03/10 1,009 1,012 1,006 1,007 9,000
2014/03/07 1,010 1,013 1,002 1,006 7,400
2014/03/06 1,004 1,004 992 1,000 20,600
2014/03/05 1,000 1,003 995 997 12,100
2014/03/04 989 996 989 994 13,500
2014/03/03 1,000 1,001 986 992 15,000
2014/02/28 1,013 1,013 1,001 1,003 10,700
2014/02/27 1,012 1,012 1,001 1,003 9,500
2014/02/26 1,025 1,025 1,009 1,009 13,000
2014/02/25 1,030 1,030 1,016 1,021 9,800
2014/02/24 1,019 1,030 1,007 1,016 8,600
2014/02/21 1,016 1,023 1,009 1,018 17,900
2014/02/20 999 1,017 999 1,001 16,800
2014/02/19 1,014 1,014 998 1,000 9,900
2014/02/18 1,001 1,012 989 1,008 19,000
2014/02/17 997 999 981 999 13,400
2014/02/14 1,010 1,011 981 984 25,400
2014/02/13 1,024 1,024 1,002 1,007 11,700
2014/02/12 1,020 1,024 1,012 1,020 13,800
2014/02/10 1,012 1,019 996 1,008 13,100
2014/02/07 999 1,000 981 997 25,100
2014/02/06 988 994 968 983 21,300
2014/02/05 988 988 962 981 38,600
2014/02/04 963 976 951 958 72,700
2014/02/03 1,010 1,010 981 993 67,600
2014/01/31 1,050 1,052 1,002 1,023 40,900
2014/01/30 1,047 1,047 1,020 1,032 29,200
2014/01/29 1,062 1,078 1,044 1,058 46,200
2014/01/28 1,021 1,036 1,020 1,021 25,700
2014/01/27 1,032 1,032 1,016 1,017 39,500
2014/01/24 1,083 1,083 1,056 1,062 40,500
2014/01/23 1,109 1,117 1,102 1,102 24,100
2014/01/22 1,101 1,110 1,100 1,107 20,900
2014/01/21 1,110 1,119 1,092 1,102 28,300
2014/01/20 1,098 1,115 1,093 1,106 25,900
2014/01/17 1,070 1,100 1,070 1,098 38,300
2014/01/16 1,066 1,080 1,065 1,065 26,600
2014/01/15 1,055 1,067 1,054 1,061 24,000
2014/01/14 1,049 1,052 1,036 1,045 17,200
2014/01/10 1,073 1,073 1,035 1,058 32,800
2014/01/09 1,079 1,079 1,068 1,074 28,500
2014/01/08 1,044 1,068 1,044 1,067 44,900
2014/01/07 1,016 1,038 1,016 1,036 38,600
2014/01/06 1,000 1,034 1,000 1,023 43,400

このページの先頭へ