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
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
2023/10/02 1,451 1,485 1,446 1,447 135,800
2023/09/29 1,499 1,501 1,429 1,437 104,400
2023/09/28 1,495 1,519 1,495 1,496 57,600
2023/09/27 1,510 1,529 1,492 1,528 73,300
2023/09/26 1,544 1,544 1,518 1,524 47,200
2023/09/25 1,540 1,545 1,527 1,535 53,500
2023/09/22 1,519 1,545 1,496 1,532 76,300
2023/09/21 1,530 1,555 1,523 1,530 58,400
2023/09/20 1,549 1,554 1,521 1,529 88,800
2023/09/19 1,498 1,543 1,498 1,540 115,600
2023/09/15 1,491 1,526 1,487 1,504 111,800
2023/09/14 1,470 1,480 1,451 1,477 58,000
2023/09/13 1,498 1,498 1,459 1,463 58,900
2023/09/12 1,471 1,486 1,465 1,481 38,900
2023/09/11 1,485 1,496 1,461 1,475 61,200
2023/09/08 1,482 1,504 1,470 1,483 86,300
2023/09/07 1,507 1,510 1,489 1,490 64,600
2023/09/06 1,496 1,514 1,492 1,511 75,600
2023/09/05 1,500 1,507 1,487 1,496 69,500
2023/09/04 1,485 1,497 1,470 1,497 66,100
2023/09/01 1,462 1,484 1,451 1,475 76,400
2023/08/31 1,422 1,467 1,422 1,462 105,700
2023/08/30 1,433 1,433 1,416 1,420 45,500
2023/08/29 1,439 1,440 1,415 1,429 36,800
2023/08/28 1,414 1,435 1,409 1,430 46,200
2023/08/25 1,412 1,418 1,401 1,416 71,300
2023/08/24 1,429 1,436 1,411 1,432 57,900
2023/08/23 1,371 1,415 1,364 1,415 68,700
2023/08/22 1,364 1,379 1,357 1,371 89,300
2023/08/21 1,391 1,394 1,364 1,364 67,800
2023/08/18 1,378 1,403 1,371 1,397 61,600
2023/08/17 1,425 1,425 1,375 1,408 81,800
2023/08/16 1,451 1,457 1,430 1,430 71,000
2023/08/15 1,443 1,465 1,432 1,462 45,800
2023/08/14 1,450 1,450 1,421 1,428 55,400
2023/08/10 1,410 1,441 1,400 1,441 56,000
2023/08/09 1,429 1,438 1,415 1,417 87,700
2023/08/08 1,449 1,477 1,430 1,440 111,000
2023/08/07 1,395 1,448 1,382 1,435 129,000
2023/08/04 1,402 1,406 1,380 1,395 126,400
2023/08/03 1,455 1,455 1,395 1,409 250,300
2023/08/02 1,470 1,520 1,450 1,467 139,500
2023/08/01 1,452 1,530 1,439 1,478 373,400
2023/07/31 1,603 1,609 1,575 1,602 120,700
2023/07/28 1,540 1,576 1,521 1,563 109,300
2023/07/27 1,590 1,593 1,541 1,549 147,600
2023/07/26 1,625 1,633 1,584 1,590 119,000
2023/07/25 1,645 1,664 1,591 1,610 245,900
2023/07/24 1,616 1,664 1,608 1,619 233,300
2023/07/21 1,604 1,605 1,562 1,584 87,200
2023/07/20 1,592 1,613 1,585 1,597 133,500
2023/07/19 1,581 1,588 1,551 1,586 158,800
2023/07/18 1,506 1,535 1,497 1,527 128,300
2023/07/14 1,510 1,510 1,475 1,495 61,000
2023/07/13 1,482 1,497 1,450 1,497 81,300
2023/07/12 1,477 1,517 1,471 1,484 170,000
2023/07/11 1,447 1,471 1,446 1,458 73,600
2023/07/10 1,440 1,456 1,427 1,433 56,100
2023/07/07 1,435 1,476 1,428 1,456 81,200
2023/07/06 1,440 1,476 1,439 1,443 48,100
2023/07/05 1,459 1,460 1,437 1,450 60,600
2023/07/04 1,479 1,479 1,456 1,464 75,700
2023/07/03 1,414 1,466 1,412 1,456 127,600
2023/06/30 1,396 1,424 1,385 1,397 89,900
2023/06/29 1,426 1,442 1,387 1,394 146,200
2023/06/28 1,332 1,371 1,332 1,366 48,000
2023/06/27 1,329 1,330 1,305 1,323 29,500
2023/06/26 1,306 1,337 1,294 1,329 52,200
2023/06/23 1,340 1,351 1,288 1,313 67,300
2023/06/22 1,350 1,353 1,332 1,337 27,600
2023/06/21 1,313 1,349 1,313 1,343 38,400
2023/06/20 1,358 1,362 1,314 1,334 67,600
2023/06/19 1,355 1,374 1,343 1,358 72,400
2023/06/16 1,312 1,348 1,310 1,347 75,500
2023/06/15 1,313 1,322 1,307 1,310 45,200
2023/06/14 1,325 1,340 1,312 1,316 71,200
2023/06/13 1,280 1,313 1,280 1,299 62,200
2023/06/12 1,268 1,280 1,258 1,276 66,000
2023/06/09 1,234 1,269 1,234 1,268 66,500
2023/06/08 1,234 1,250 1,223 1,229 47,500
2023/06/07 1,255 1,267 1,222 1,226 82,800
2023/06/06 1,199 1,250 1,195 1,248 128,200
2023/06/05 1,190 1,213 1,185 1,205 110,100
2023/06/02 1,134 1,165 1,126 1,162 66,700
2023/06/01 1,130 1,144 1,120 1,123 61,300
2023/05/31 1,182 1,182 1,137 1,139 112,100
2023/05/30 1,174 1,199 1,165 1,182 60,100
2023/05/29 1,173 1,197 1,164 1,174 77,900
2023/05/26 1,165 1,183 1,159 1,169 45,600
2023/05/25 1,147 1,167 1,130 1,165 46,200
2023/05/24 1,140 1,157 1,140 1,154 48,300
2023/05/23 1,165 1,177 1,132 1,140 113,200
2023/05/22 1,122 1,165 1,122 1,165 82,300
2023/05/19 1,133 1,137 1,110 1,120 85,200
2023/05/18 1,130 1,134 1,116 1,133 63,600
2023/05/17 1,131 1,141 1,118 1,120 98,400
2023/05/16 1,118 1,139 1,101 1,134 281,300
2023/05/15 1,082 1,088 1,066 1,078 70,200
2023/05/12 1,076 1,085 1,074 1,085 25,100
2023/05/11 1,088 1,090 1,075 1,075 21,600
2023/05/10 1,082 1,093 1,080 1,088 29,800
2023/05/09 1,082 1,091 1,074 1,083 29,500
2023/05/08 1,066 1,095 1,066 1,089 42,800
2023/05/02 1,078 1,078 1,058 1,072 36,300
2023/05/01 1,062 1,079 1,060 1,075 50,400
2023/04/28 1,040 1,061 1,040 1,060 55,800
2023/04/27 1,029 1,038 1,027 1,034 18,700
2023/04/26 1,046 1,046 1,023 1,029 33,400
2023/04/25 1,028 1,055 1,024 1,046 56,400
2023/04/24 1,039 1,040 1,024 1,028 33,500
2023/04/21 1,024 1,045 1,024 1,033 15,700
2023/04/20 1,020 1,038 1,020 1,035 23,000
2023/04/19 1,029 1,032 1,023 1,029 18,700
2023/04/18 1,024 1,032 1,018 1,029 16,000
2023/04/17 1,033 1,035 1,017 1,024 24,500
2023/04/14 1,039 1,040 1,021 1,028 28,600
2023/04/13 1,030 1,043 1,026 1,040 19,800
2023/04/12 1,037 1,046 1,035 1,041 25,900
2023/04/11 1,018 1,041 1,018 1,035 49,700
2023/04/10 1,008 1,016 1,002 1,015 23,400
2023/04/07 1,005 1,011 1,005 1,008 16,900
2023/04/06 1,031 1,031 1,000 1,001 50,100
2023/04/05 1,041 1,044 1,033 1,034 27,800
2023/04/04 1,063 1,065 1,045 1,048 55,900
2023/04/03 1,031 1,048 1,030 1,048 40,800
2023/03/31 1,017 1,033 1,016 1,028 41,400
2023/03/30 1,002 1,013 1,001 1,008 38,600
2023/03/29 1,012 1,027 1,011 1,026 40,700
2023/03/28 1,029 1,029 1,010 1,010 28,400
2023/03/27 1,013 1,026 1,003 1,019 37,500
2023/03/24 1,015 1,015 1,005 1,009 14,400
2023/03/23 1,003 1,014 997 1,009 24,000
2023/03/22 1,006 1,014 1,004 1,007 21,100
2023/03/20 1,001 1,006 991 993 68,800
2023/03/17 1,020 1,020 1,008 1,011 27,600
2023/03/16 1,013 1,014 1,002 1,010 58,000
2023/03/15 1,037 1,039 1,023 1,036 56,400
2023/03/14 1,035 1,040 1,014 1,026 63,200
2023/03/13 1,055 1,056 1,036 1,050 50,900
2023/03/10 1,073 1,082 1,065 1,069 48,000
2023/03/09 1,071 1,088 1,069 1,086 55,500
2023/03/08 1,071 1,075 1,066 1,069 27,000
2023/03/07 1,066 1,079 1,063 1,072 56,700
2023/03/06 1,073 1,074 1,060 1,066 35,300
2023/03/03 1,079 1,079 1,067 1,070 40,200
2023/03/02 1,095 1,097 1,078 1,079 32,400
2023/03/01 1,077 1,095 1,077 1,090 38,200
2023/02/28 1,100 1,100 1,072 1,080 50,500
2023/02/27 1,070 1,099 1,068 1,098 57,900
2023/02/24 1,065 1,078 1,061 1,074 25,900
2023/02/22 1,047 1,069 1,045 1,067 54,400
2023/02/21 1,048 1,055 1,044 1,050 16,900
2023/02/20 1,051 1,053 1,045 1,049 35,600
2023/02/17 1,034 1,053 1,033 1,050 42,700
2023/02/16 1,045 1,057 1,036 1,043 47,300
2023/02/15 1,041 1,045 1,033 1,045 22,800
2023/02/14 1,043 1,045 1,028 1,041 20,600
2023/02/13 1,040 1,042 1,033 1,035 18,400
2023/02/10 1,035 1,045 1,030 1,040 20,500
2023/02/09 1,030 1,039 1,028 1,035 23,400
2023/02/08 1,034 1,038 1,031 1,031 18,300
2023/02/07 1,032 1,043 1,032 1,034 16,100
2023/02/06 1,022 1,038 1,021 1,037 37,000
2023/02/03 1,041 1,045 1,035 1,041 20,200
2023/02/02 1,035 1,039 1,026 1,027 16,700
2023/02/01 1,042 1,053 1,037 1,037 23,800
2023/01/31 1,075 1,075 1,041 1,042 37,400
2023/01/30 1,064 1,070 1,052 1,070 36,200
2023/01/27 1,052 1,062 1,044 1,060 18,600
2023/01/26 1,056 1,058 1,046 1,052 13,800
2023/01/25 1,041 1,050 1,032 1,050 17,400
2023/01/24 1,039 1,049 1,035 1,039 16,000
2023/01/23 1,028 1,039 1,026 1,039 11,800
2023/01/20 1,020 1,039 1,020 1,028 13,600
2023/01/19 1,032 1,032 1,025 1,025 9,500
2023/01/18 1,020 1,031 1,016 1,031 21,800
2023/01/17 1,015 1,021 1,013 1,020 10,700
2023/01/16 1,004 1,015 1,004 1,008 10,800
2023/01/13 1,016 1,025 1,010 1,014 17,200
2023/01/12 1,029 1,029 1,016 1,020 12,600
2023/01/11 1,010 1,025 1,008 1,024 21,300
2023/01/10 1,015 1,025 1,008 1,013 29,500
2023/01/06 996 1,012 994 1,010 51,800
2023/01/05 1,008 1,012 994 996 45,800
2023/01/04 1,031 1,031 1,009 1,009 20,100

このページの先頭へ