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
2021/12/30 1,012 1,021 1,001 1,017 36,200
2021/12/29 996 1,013 993 1,013 54,300
2021/12/28 971 986 962 986 31,300
2021/12/27 965 979 956 964 51,800
2021/12/24 965 969 960 969 19,800
2021/12/23 953 960 943 958 15,700
2021/12/22 950 950 939 944 31,900
2021/12/21 952 959 938 951 38,600
2021/12/20 975 975 942 942 46,000
2021/12/17 987 990 972 988 32,700
2021/12/16 997 997 986 996 34,400
2021/12/15 958 987 956 987 42,400
2021/12/14 954 954 938 950 16,300
2021/12/13 961 961 938 948 18,500
2021/12/10 952 958 942 946 40,700
2021/12/09 962 963 951 957 28,100
2021/12/08 969 969 962 966 26,300
2021/12/07 934 968 934 968 28,400
2021/12/06 941 947 927 927 24,900
2021/12/03 920 941 917 941 25,300
2021/12/02 923 930 914 914 35,100
2021/12/01 920 930 913 924 42,100
2021/11/30 951 959 916 920 43,600
2021/11/29 964 964 938 938 73,900
2021/11/26 1,004 1,004 973 984 28,900
2021/11/25 1,000 1,003 992 1,000 23,900
2021/11/24 988 999 984 986 29,900
2021/11/22 983 985 969 984 19,900
2021/11/19 986 988 971 985 33,700
2021/11/18 987 992 978 984 31,000
2021/11/17 1,004 1,004 988 988 32,000
2021/11/16 1,002 1,013 1,001 1,008 26,000
2021/11/15 1,008 1,015 997 998 32,500
2021/11/12 990 1,007 990 1,002 30,800
2021/11/11 1,001 1,001 981 981 38,200
2021/11/10 1,012 1,015 996 997 24,000
2021/11/09 1,028 1,032 1,010 1,010 23,100
2021/11/08 1,011 1,026 1,009 1,015 29,700
2021/11/05 1,015 1,018 999 1,010 65,800
2021/11/04 991 1,080 990 1,080 143,600
2021/11/02 1,006 1,007 986 990 49,600
2021/11/01 1,004 1,013 996 1,006 69,000
2021/10/29 991 991 970 989 63,200
2021/10/28 996 997 985 986 40,800
2021/10/27 1,005 1,011 1,001 1,003 20,200
2021/10/26 1,002 1,005 999 1,005 15,700
2021/10/25 993 998 989 994 26,400
2021/10/22 999 1,005 992 994 28,200
2021/10/21 1,010 1,013 1,001 1,002 34,000
2021/10/20 1,032 1,036 1,005 1,006 29,100
2021/10/19 1,035 1,037 1,014 1,025 30,400
2021/10/18 1,013 1,030 1,013 1,030 30,300
2021/10/15 1,002 1,010 1,000 1,009 28,600
2021/10/14 995 1,006 991 1,002 22,200
2021/10/13 1,015 1,015 994 998 37,900
2021/10/12 1,022 1,033 1,017 1,027 26,700
2021/10/11 1,025 1,029 1,017 1,029 24,500
2021/10/08 1,017 1,030 1,006 1,013 34,100
2021/10/07 1,012 1,012 995 996 49,100
2021/10/06 1,033 1,045 1,014 1,019 31,900
2021/10/05 1,026 1,033 1,011 1,019 50,600
2021/10/04 1,048 1,050 1,026 1,037 52,600
2021/10/01 1,067 1,067 1,036 1,040 91,700
2021/09/30 1,080 1,083 1,057 1,067 55,600
2021/09/29 1,041 1,076 1,033 1,076 63,700
2021/09/28 1,076 1,081 1,060 1,075 63,400
2021/09/27 1,079 1,087 1,070 1,077 51,200
2021/09/24 1,084 1,084 1,055 1,066 61,800
2021/09/22 1,063 1,070 1,044 1,047 75,800
2021/09/21 1,054 1,077 1,040 1,062 106,000
2021/09/17 1,113 1,125 1,101 1,102 85,200
2021/09/16 1,100 1,151 1,100 1,124 190,400
2021/09/15 1,053 1,067 1,051 1,067 65,700
2021/09/14 1,055 1,078 1,053 1,059 65,100
2021/09/13 1,036 1,055 1,033 1,055 45,000
2021/09/10 1,032 1,050 1,032 1,044 50,000
2021/09/09 1,053 1,053 1,029 1,035 64,100
2021/09/08 1,007 1,053 1,007 1,053 102,700
2021/09/07 1,024 1,030 1,007 1,011 59,100
2021/09/06 1,018 1,024 1,010 1,016 56,400
2021/09/03 1,004 1,006 992 1,004 57,200
2021/09/02 1,015 1,016 990 1,000 55,200
2021/09/01 1,037 1,039 1,008 1,010 48,000
2021/08/31 1,026 1,033 1,010 1,029 36,400
2021/08/30 1,004 1,015 992 1,015 56,300
2021/08/27 980 985 972 977 20,500
2021/08/26 976 985 973 985 22,000
2021/08/25 984 991 972 979 31,400
2021/08/24 990 996 981 987 31,400
2021/08/23 966 1,014 966 987 85,100
2021/08/20 987 993 943 953 102,100
2021/08/19 1,025 1,026 977 988 88,200
2021/08/18 1,040 1,041 1,020 1,027 68,400
2021/08/17 1,059 1,059 1,045 1,050 36,300
2021/08/16 1,073 1,080 1,043 1,044 56,400
2021/08/13 1,062 1,088 1,062 1,083 37,600
2021/08/12 1,095 1,102 1,062 1,062 47,300
2021/08/11 1,060 1,089 1,058 1,086 54,300
2021/08/10 1,020 1,062 1,011 1,055 123,900
2021/08/06 1,070 1,079 1,027 1,032 124,600
2021/08/05 1,091 1,115 1,060 1,071 107,200
2021/08/04 1,144 1,158 1,075 1,100 170,300
2021/08/03 1,119 1,147 1,086 1,132 244,300
2021/08/02 1,050 1,115 1,024 1,099 363,500
2021/07/30 1,030 1,040 1,009 1,018 129,000
2021/07/29 1,011 1,035 987 1,016 267,200
2021/07/28 971 977 965 972 24,900
2021/07/27 983 988 971 980 39,400
2021/07/26 965 985 956 979 72,300
2021/07/21 943 951 937 947 29,700
2021/07/20 935 941 927 930 25,700
2021/07/19 958 961 934 946 73,400
2021/07/16 963 978 954 973 38,900
2021/07/15 984 987 970 973 56,600
2021/07/14 950 995 944 987 140,000
2021/07/13 930 955 926 944 44,600
2021/07/12 926 933 919 930 44,100
2021/07/09 910 920 900 913 67,700
2021/07/08 942 942 913 913 50,000
2021/07/07 940 951 932 939 33,900
2021/07/06 954 956 939 940 41,600
2021/07/05 961 967 954 954 19,200
2021/07/02 955 970 952 970 38,300
2021/07/01 966 969 952 953 31,300
2021/06/30 984 988 962 962 29,600
2021/06/29 994 994 971 979 40,200
2021/06/28 978 994 973 994 50,200
2021/06/25 977 977 962 966 27,000
2021/06/24 965 977 960 977 30,100
2021/06/23 978 981 962 964 35,300
2021/06/22 970 980 967 977 30,000
2021/06/21 948 970 930 955 82,600
2021/06/18 1,005 1,005 962 963 92,100
2021/06/17 981 1,008 981 1,001 49,700
2021/06/16 965 989 955 983 37,000
2021/06/15 971 987 955 964 87,600
2021/06/14 1,010 1,012 966 975 114,400
2021/06/11 1,045 1,048 1,005 1,010 72,600
2021/06/10 1,028 1,052 1,021 1,038 61,800
2021/06/09 1,022 1,029 1,009 1,029 28,600
2021/06/08 994 1,031 994 1,023 69,700
2021/06/07 1,000 1,008 991 998 50,600
2021/06/04 979 1,000 970 999 50,800
2021/06/03 992 1,014 980 980 82,500
2021/06/02 979 994 960 989 74,100
2021/06/01 946 977 941 977 89,400
2021/05/31 959 959 923 924 78,400
2021/05/28 979 979 952 960 61,100
2021/05/27 919 975 918 969 108,800
2021/05/26 911 937 895 925 121,000
2021/05/25 940 942 908 916 81,300
2021/05/24 930 960 930 939 120,300
2021/05/21 907 917 907 910 32,400
2021/05/20 900 915 898 907 58,900
2021/05/19 892 919 891 909 85,600
2021/05/18 925 927 904 916 180,100
2021/05/17 937 937 872 930 669,200
2021/05/14 785 805 782 787 75,300
2021/05/13 797 825 773 775 107,500
2021/05/12 772 784 765 780 20,700
2021/05/11 788 791 770 770 27,100
2021/05/10 773 790 773 790 25,300
2021/05/07 794 803 766 766 58,100
2021/05/06 790 802 790 793 10,900
2021/04/30 770 799 770 792 27,500
2021/04/28 772 774 768 770 15,000
2021/04/27 770 770 764 768 8,600
2021/04/26 767 768 755 767 9,900
2021/04/23 762 775 762 766 12,200
2021/04/22 774 775 765 770 10,000
2021/04/21 780 780 751 760 35,600
2021/04/20 804 804 780 784 37,200
2021/04/19 814 815 800 804 20,800
2021/04/16 810 820 803 814 36,300
2021/04/15 806 810 801 805 15,000
2021/04/14 807 809 797 808 11,600
2021/04/13 807 813 803 809 30,100
2021/04/12 785 809 772 809 25,600
2021/04/09 770 772 760 770 15,900
2021/04/08 791 792 762 762 28,100
2021/04/07 778 798 778 798 21,200
2021/04/06 802 802 774 778 25,900
2021/04/05 801 805 798 800 19,900
2021/04/02 802 805 799 804 14,800
2021/04/01 816 818 800 802 39,900
2021/03/31 830 830 815 816 34,700
2021/03/30 826 850 826 830 74,100
2021/03/29 819 838 819 825 76,400
2021/03/26 810 820 805 820 33,000
2021/03/25 780 809 780 809 39,000
2021/03/24 785 785 767 773 49,400
2021/03/23 830 830 786 788 75,400
2021/03/22 807 830 803 830 64,200
2021/03/19 792 803 783 802 41,400
2021/03/18 781 797 781 797 45,000
2021/03/17 767 788 760 780 39,900
2021/03/16 736 768 735 768 49,900
2021/03/15 735 747 735 744 44,300
2021/03/12 755 755 726 733 40,900
2021/03/11 756 756 749 751 20,300
2021/03/10 764 765 743 747 35,100
2021/03/09 747 765 729 765 61,500
2021/03/08 720 745 720 732 50,100
2021/03/05 696 719 687 719 66,400
2021/03/04 686 695 678 694 32,200
2021/03/03 670 687 670 687 25,800
2021/03/02 670 673 665 669 28,300
2021/03/01 672 672 667 670 33,500
2021/02/26 680 680 669 669 46,900
2021/02/25 696 710 690 692 118,700
2021/02/24 711 712 706 711 13,300
2021/02/22 701 711 699 711 25,800
2021/02/19 693 703 693 700 21,000
2021/02/18 696 698 692 696 11,900
2021/02/17 700 700 697 699 9,100
2021/02/16 702 702 699 700 12,600
2021/02/15 707 707 696 699 14,300
2021/02/12 717 717 693 693 26,500
2021/02/10 710 715 707 707 31,200
2021/02/09 720 720 708 710 17,600
2021/02/08 703 715 703 712 16,400
2021/02/05 698 704 698 702 11,700
2021/02/04 696 698 692 696 9,100
2021/02/03 685 695 685 687 8,000
2021/02/02 676 684 673 684 7,500
2021/02/01 670 676 670 673 5,800
2021/01/29 671 675 671 672 7,200
2021/01/28 668 675 668 674 9,600
2021/01/27 670 672 669 670 9,700
2021/01/26 675 675 669 670 8,200
2021/01/25 670 674 669 670 7,600
2021/01/22 669 674 668 670 7,600
2021/01/21 669 672 667 670 4,900
2021/01/20 670 673 665 668 8,000
2021/01/19 674 674 669 670 5,800
2021/01/18 673 674 670 670 5,200
2021/01/15 675 677 670 670 11,200
2021/01/14 680 680 675 680 10,600
2021/01/13 676 680 676 678 8,500
2021/01/12 682 682 665 673 19,300
2021/01/08 682 687 681 687 10,400
2021/01/07 679 682 675 681 9,200
2021/01/06 680 680 674 674 6,100
2021/01/05 680 685 675 676 4,800
2021/01/04 691 691 679 679 6,900

このページの先頭へ