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
2018/12/28 850 878 850 863 12,600
2018/12/27 825 858 825 858 18,100
2018/12/26 800 812 784 798 28,400
2018/12/25 793 800 757 759 50,500
2018/12/21 834 836 792 792 34,900
2018/12/20 881 884 836 836 33,300
2018/12/19 908 908 888 888 20,800
2018/12/18 924 924 903 904 12,500
2018/12/17 935 936 914 929 16,200
2018/12/14 941 955 924 935 42,100
2018/12/13 923 940 921 937 16,300
2018/12/12 914 923 912 913 8,900
2018/12/11 937 937 893 899 14,800
2018/12/10 944 944 917 927 13,900
2018/12/07 950 950 934 942 15,800
2018/12/06 944 955 941 949 20,900
2018/12/05 929 952 929 944 18,800
2018/12/04 963 963 928 931 10,300
2018/12/03 939 965 937 962 15,000
2018/11/30 916 943 916 931 12,600
2018/11/29 930 930 916 916 8,900
2018/11/28 960 960 918 921 23,000
2018/11/27 937 957 931 957 15,400
2018/11/26 945 945 920 922 10,800
2018/11/22 927 938 918 938 14,500
2018/11/21 884 928 884 924 23,400
2018/11/20 896 912 885 905 17,200
2018/11/19 925 935 890 898 47,700
2018/11/16 941 966 939 941 10,300
2018/11/15 945 952 929 929 6,500
2018/11/14 935 960 923 945 24,100
2018/11/13 951 951 933 933 13,600
2018/11/12 965 975 960 966 9,700
2018/11/09 959 978 951 973 24,400
2018/11/08 948 973 948 958 16,000
2018/11/07 941 948 933 947 14,200
2018/11/06 940 943 929 930 7,800
2018/11/05 934 943 927 940 12,600
2018/11/02 938 938 923 936 10,200
2018/11/01 920 938 920 938 24,200
2018/10/31 896 944 896 922 25,400
2018/10/30 876 889 874 886 14,500
2018/10/29 883 890 875 875 17,700
2018/10/26 898 898 872 883 15,200
2018/10/25 898 901 886 886 26,200
2018/10/24 905 923 898 919 14,800
2018/10/23 916 916 896 899 27,900
2018/10/22 910 923 906 915 12,600
2018/10/19 907 913 904 911 13,600
2018/10/18 924 924 909 909 24,800
2018/10/17 931 931 920 921 11,400
2018/10/16 912 919 910 915 18,800
2018/10/15 933 933 910 910 20,700
2018/10/12 929 944 925 928 17,600
2018/10/11 959 959 928 929 18,100
2018/10/10 969 969 962 962 8,100
2018/10/09 964 970 963 966 9,100
2018/10/05 995 1,001 974 975 17,800
2018/10/04 1,004 1,015 998 998 11,100
2018/10/03 1,005 1,017 1,002 1,003 12,800
2018/10/02 1,022 1,040 1,010 1,013 21,000
2018/10/01 1,006 1,024 1,003 1,012 26,900
2018/09/28 992 1,005 980 1,000 30,200
2018/09/27 974 975 956 960 10,900
2018/09/26 979 979 962 974 8,200
2018/09/25 957 985 954 985 19,600
2018/09/21 945 955 945 950 13,100
2018/09/20 959 959 935 937 17,200
2018/09/19 928 954 928 951 16,500
2018/09/18 916 929 910 927 20,100
2018/09/14 904 922 904 914 24,200
2018/09/13 904 916 901 910 15,700
2018/09/12 906 910 901 902 10,600
2018/09/11 925 927 905 914 13,800
2018/09/10 913 924 913 922 4,500
2018/09/07 932 932 910 910 11,300
2018/09/06 934 936 924 928 8,000
2018/09/05 946 946 931 931 8,000
2018/09/04 961 961 946 948 9,900
2018/09/03 985 991 964 964 10,100
2018/08/31 950 994 950 994 28,500
2018/08/30 955 962 951 951 6,900
2018/08/29 965 965 959 962 4,500
2018/08/28 955 964 955 961 7,600
2018/08/27 946 955 937 952 10,300
2018/08/24 959 959 941 943 5,700
2018/08/23 968 968 950 959 5,100
2018/08/22 947 959 939 958 15,700
2018/08/21 933 942 928 932 7,500
2018/08/20 932 934 929 933 6,500
2018/08/17 931 935 921 929 11,900
2018/08/16 936 944 936 938 6,500
2018/08/15 925 937 925 936 9,200
2018/08/14 934 943 921 925 39,900
2018/08/13 980 981 947 949 12,600
2018/08/10 989 994 981 985 7,900
2018/08/09 983 998 983 995 5,000
2018/08/08 985 993 984 990 6,400
2018/08/07 983 992 981 991 5,600
2018/08/06 998 998 986 986 3,200
2018/08/03 998 999 990 990 6,300
2018/08/02 1,021 1,025 997 998 13,700
2018/08/01 1,011 1,026 1,006 1,026 25,500
2018/07/31 988 1,003 988 1,000 9,100
2018/07/30 1,001 1,008 994 999 9,800
2018/07/27 1,008 1,011 1,001 1,007 10,600
2018/07/26 998 1,010 996 1,008 13,300
2018/07/25 994 997 986 993 7,700
2018/07/24 992 992 981 984 3,300
2018/07/23 992 992 982 988 7,600
2018/07/20 978 991 977 988 10,200
2018/07/19 985 989 971 986 19,300
2018/07/18 967 974 961 974 15,000
2018/07/17 951 964 950 956 15,100
2018/07/13 949 949 935 941 9,000
2018/07/12 917 946 917 938 13,900
2018/07/11 919 928 911 916 23,000
2018/07/10 913 920 905 905 10,800
2018/07/09 915 923 912 914 7,700
2018/07/06 904 915 902 911 14,100
2018/07/05 932 932 895 897 19,700
2018/07/04 916 932 909 932 24,200
2018/07/03 943 945 903 906 25,200
2018/07/02 964 967 941 941 15,300
2018/06/29 968 976 961 964 7,200
2018/06/28 978 981 963 967 12,500
2018/06/27 979 983 973 981 4,600
2018/06/26 969 977 961 972 13,200
2018/06/25 979 980 967 968 8,700
2018/06/22 966 978 965 978 9,400
2018/06/21 989 992 974 975 8,100
2018/06/20 985 991 974 989 12,300
2018/06/19 1,009 1,009 987 991 12,500
2018/06/18 1,007 1,010 1,002 1,008 11,800
2018/06/15 1,004 1,009 995 998 13,600
2018/06/14 1,002 1,008 998 1,004 8,900
2018/06/13 1,001 1,009 1,001 1,009 7,300
2018/06/12 1,002 1,013 1,000 1,001 6,200
2018/06/11 1,007 1,010 1,002 1,007 6,500
2018/06/08 1,007 1,019 1,003 1,007 16,600
2018/06/07 992 1,017 992 1,016 12,100
2018/06/06 1,000 1,003 991 992 9,300
2018/06/05 1,001 1,004 996 1,000 7,400
2018/06/04 984 1,005 984 998 17,500
2018/06/01 968 990 958 982 13,000
2018/05/31 966 973 959 971 12,200
2018/05/30 960 960 950 954 11,100
2018/05/29 984 984 966 967 10,900
2018/05/28 984 984 977 979 4,900
2018/05/25 991 991 975 978 12,600
2018/05/24 999 999 988 988 10,900
2018/05/23 999 999 991 998 6,900
2018/05/22 997 998 996 997 5,100
2018/05/21 1,008 1,008 998 999 9,200
2018/05/18 1,002 1,012 1,000 1,005 12,400
2018/05/17 1,019 1,019 1,001 1,004 15,800
2018/05/16 1,031 1,031 1,001 1,007 40,400
2018/05/15 1,006 1,006 997 1,001 7,300
2018/05/14 999 1,000 985 991 19,600
2018/05/11 993 1,006 993 1,005 7,100
2018/05/10 996 998 990 993 4,900
2018/05/09 989 996 985 991 8,900
2018/05/08 984 1,001 984 989 6,900
2018/05/07 988 991 983 989 10,300
2018/05/02 995 997 981 988 11,000
2018/05/01 1,000 1,001 992 995 6,200
2018/04/27 1,020 1,020 994 1,003 7,700
2018/04/26 1,000 1,020 990 1,020 22,200
2018/04/25 990 992 988 992 5,100
2018/04/24 989 991 986 991 8,400
2018/04/23 995 995 987 988 3,100
2018/04/20 996 996 989 991 4,000
2018/04/19 993 1,004 989 993 5,800
2018/04/18 978 998 978 997 7,600
2018/04/17 989 989 974 978 11,900
2018/04/16 993 997 983 985 13,700
2018/04/13 993 999 993 997 6,300
2018/04/12 994 994 988 990 4,300
2018/04/11 987 995 987 993 4,900
2018/04/10 984 995 982 987 10,800
2018/04/09 990 990 984 985 8,200
2018/04/06 1,017 1,017 992 992 7,000
2018/04/05 1,021 1,021 1,004 1,010 8,600
2018/04/04 995 1,021 995 1,016 11,700
2018/04/03 996 1,000 986 992 13,000
2018/04/02 1,006 1,010 995 996 6,900
2018/03/30 1,018 1,018 1,002 1,005 5,700
2018/03/29 1,014 1,017 997 1,011 12,600
2018/03/28 1,003 1,018 996 1,016 39,300
2018/03/27 1,014 1,047 1,012 1,043 77,600
2018/03/26 999 1,003 986 999 58,500
2018/03/23 1,013 1,013 995 997 46,400
2018/03/22 1,024 1,029 1,017 1,022 23,600
2018/03/20 1,017 1,026 1,015 1,023 16,400
2018/03/19 1,029 1,029 1,013 1,017 20,000
2018/03/16 1,032 1,032 1,017 1,019 12,500
2018/03/15 1,036 1,039 1,026 1,032 10,500
2018/03/14 1,038 1,046 1,033 1,033 18,900
2018/03/13 1,022 1,043 1,020 1,043 14,200
2018/03/12 1,024 1,042 1,020 1,028 21,700
2018/03/09 1,020 1,027 1,001 1,010 23,900
2018/03/08 1,013 1,014 1,004 1,007 17,300
2018/03/07 1,014 1,021 1,009 1,009 7,000
2018/03/06 1,020 1,032 1,012 1,014 10,600
2018/03/05 1,012 1,020 1,006 1,012 17,500
2018/03/02 1,036 1,039 1,020 1,022 15,700
2018/03/01 1,051 1,055 1,041 1,043 19,000
2018/02/28 1,064 1,065 1,054 1,054 10,900
2018/02/27 1,064 1,069 1,058 1,061 10,800
2018/02/26 1,056 1,061 1,053 1,058 11,000
2018/02/23 1,045 1,058 1,038 1,052 16,000
2018/02/22 1,053 1,054 1,033 1,043 9,300
2018/02/21 1,041 1,057 1,041 1,052 9,200
2018/02/20 1,052 1,054 1,035 1,048 11,100
2018/02/19 1,026 1,053 1,020 1,052 15,100
2018/02/16 1,015 1,029 1,001 1,009 24,700
2018/02/15 1,009 1,017 1,002 1,007 12,700
2018/02/14 1,004 1,014 985 994 17,300
2018/02/13 1,034 1,034 1,006 1,010 19,800
2018/02/09 1,041 1,048 1,011 1,015 37,000
2018/02/08 1,047 1,072 1,047 1,065 21,600
2018/02/07 1,066 1,087 1,046 1,046 22,500
2018/02/06 1,072 1,082 1,038 1,051 33,700
2018/02/05 1,101 1,118 1,090 1,114 31,200
2018/02/02 1,105 1,113 1,102 1,113 9,300
2018/02/01 1,092 1,108 1,092 1,106 7,500
2018/01/31 1,101 1,110 1,096 1,098 13,700
2018/01/30 1,121 1,123 1,102 1,105 12,600
2018/01/29 1,115 1,124 1,106 1,120 9,200
2018/01/26 1,110 1,115 1,104 1,106 7,300
2018/01/25 1,119 1,119 1,108 1,108 7,000
2018/01/24 1,102 1,119 1,102 1,119 12,100
2018/01/23 1,089 1,108 1,089 1,108 8,500
2018/01/22 1,085 1,092 1,083 1,088 12,100
2018/01/19 1,104 1,106 1,088 1,091 12,900
2018/01/18 1,115 1,122 1,103 1,103 13,700
2018/01/17 1,128 1,128 1,115 1,118 15,300
2018/01/16 1,136 1,136 1,123 1,127 7,800
2018/01/15 1,131 1,132 1,117 1,127 9,900
2018/01/12 1,113 1,124 1,113 1,123 14,200
2018/01/11 1,114 1,125 1,109 1,120 10,800
2018/01/10 1,102 1,118 1,098 1,115 15,600
2018/01/09 1,107 1,110 1,091 1,095 12,800
2018/01/05 1,098 1,109 1,092 1,107 15,600
2018/01/04 1,094 1,100 1,088 1,098 11,800

このページの先頭へ