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
2026/03/11 1,921 1,934 1,911 1,911 28,000
2026/03/10 1,901 1,911 1,880 1,905 36,000
2026/03/09 1,850 1,871 1,829 1,865 111,600
2026/03/06 1,910 1,920 1,892 1,913 33,300
2026/03/05 1,918 1,953 1,915 1,928 64,900
2026/03/04 1,918 1,918 1,850 1,872 130,400
2026/03/03 1,983 1,988 1,937 1,937 100,100
2026/03/02 1,988 1,999 1,960 1,986 67,000
2026/02/27 1,995 2,015 1,989 2,015 72,600
2026/02/26 2,018 2,028 1,991 1,992 69,200
2026/02/25 2,040 2,040 2,017 2,018 28,400
2026/02/24 2,007 2,035 1,988 2,025 57,600
2026/02/20 2,019 2,029 2,000 2,005 49,000
2026/02/19 1,999 2,043 1,995 2,036 65,700
2026/02/18 1,980 2,011 1,980 2,008 52,600
2026/02/17 1,960 1,995 1,956 1,985 88,600
2026/02/16 1,967 1,995 1,945 1,970 166,700
2026/02/13 2,116 2,116 2,058 2,067 49,400
2026/02/12 2,099 2,118 2,098 2,116 50,700
2026/02/10 2,076 2,101 2,076 2,094 45,400
2026/02/09 2,093 2,094 2,061 2,072 61,400
2026/02/06 2,058 2,069 2,048 2,069 37,300
2026/02/05 2,060 2,077 2,054 2,058 53,200
2026/02/04 2,021 2,043 2,002 2,043 72,900
2026/02/03 2,007 2,018 1,990 2,010 52,500
2026/02/02 2,015 2,037 1,990 1,990 47,900
2026/01/30 2,000 2,011 1,982 2,008 41,700
2026/01/29 1,994 1,994 1,972 1,986 47,400
2026/01/28 2,016 2,016 1,990 1,994 36,800
2026/01/27 1,999 2,019 1,980 2,016 34,100
2026/01/26 2,018 2,018 1,999 1,999 67,600
2026/01/23 2,060 2,064 2,040 2,047 27,700
2026/01/22 2,033 2,061 2,028 2,054 30,200
2026/01/21 2,000 2,017 1,986 2,016 44,800
2026/01/20 2,053 2,053 2,019 2,019 41,900
2026/01/19 2,052 2,052 2,019 2,049 45,700
2026/01/16 2,024 2,050 2,014 2,050 34,000
2026/01/15 2,006 2,025 2,006 2,025 30,900
2026/01/14 1,987 2,007 1,982 2,006 31,000
2026/01/13 2,012 2,012 1,982 1,987 49,200
2026/01/09 1,974 1,994 1,974 1,988 27,200
2026/01/08 2,009 2,009 1,974 1,974 33,200
2026/01/07 1,984 2,004 1,974 1,993 38,900
2026/01/06 1,950 1,982 1,950 1,982 41,700
2026/01/05 1,942 1,956 1,936 1,945 39,200

このページの先頭へ