ＦＤＫ(6955)の株価時系列情報
ＦＤＫ(6955)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 686 | 693 | 670 | 687 | 235,200 |
| 2024/07/25 | 720 | 746 | 716 | 746 | 227,400 |
| 2024/07/24 | 717 | 720 | 715 | 719 | 31,100 |
| 2024/07/23 | 717 | 717 | 712 | 717 | 6,100 |
| 2024/07/22 | 711 | 717 | 705 | 715 | 21,000 |
| 2024/07/19 | 712 | 718 | 709 | 714 | 13,600 |
| 2024/07/18 | 715 | 716 | 712 | 713 | 11,300 |
| 2024/07/17 | 709 | 719 | 709 | 717 | 15,900 |
| 2024/07/16 | 710 | 712 | 706 | 712 | 21,900 |
| 2024/07/12 | 711 | 720 | 710 | 714 | 29,700 |
| 2024/07/11 | 711 | 715 | 708 | 715 | 25,200 |
| 2024/07/10 | 725 | 725 | 711 | 714 | 18,000 |
| 2024/07/09 | 717 | 725 | 715 | 725 | 36,100 |
| 2024/07/08 | 713 | 720 | 713 | 719 | 9,200 |
| 2024/07/05 | 715 | 717 | 711 | 713 | 8,700 |
| 2024/07/04 | 716 | 724 | 712 | 714 | 14,400 |
| 2024/07/03 | 710 | 717 | 708 | 713 | 18,600 |
| 2024/07/02 | 712 | 715 | 708 | 709 | 17,700 |
| 2024/07/01 | 718 | 720 | 712 | 712 | 11,900 |
| 2024/06/28 | 723 | 728 | 711 | 716 | 29,000 |
| 2024/06/27 | 723 | 724 | 718 | 723 | 14,300 |
| 2024/06/26 | 710 | 725 | 710 | 725 | 35,400 |
| 2024/06/25 | 703 | 712 | 703 | 710 | 29,500 |
| 2024/06/24 | 701 | 708 | 701 | 705 | 12,100 |
| 2024/06/21 | 706 | 708 | 703 | 704 | 13,400 |
| 2024/06/20 | 700 | 707 | 700 | 706 | 14,200 |
| 2024/06/19 | 709 | 709 | 701 | 703 | 10,800 |
| 2024/06/18 | 702 | 709 | 700 | 709 | 12,800 |
| 2024/06/17 | 708 | 708 | 699 | 701 | 22,600 |
| 2024/06/14 | 702 | 709 | 701 | 708 | 16,800 |
| 2024/06/13 | 706 | 708 | 701 | 704 | 24,100 |
| 2024/06/12 | 709 | 710 | 704 | 709 | 13,500 |
| 2024/06/11 | 710 | 710 | 700 | 710 | 20,800 |
| 2024/06/10 | 710 | 710 | 703 | 710 | 15,900 |
| 2024/06/07 | 703 | 711 | 697 | 704 | 14,400 |
| 2024/06/06 | 711 | 713 | 701 | 701 | 10,100 |
| 2024/06/05 | 703 | 712 | 702 | 712 | 18,200 |
| 2024/06/04 | 713 | 719 | 697 | 705 | 64,100 |
| 2024/06/03 | 720 | 723 | 714 | 720 | 21,500 |
| 2024/05/31 | 708 | 720 | 702 | 717 | 29,700 |
| 2024/05/30 | 707 | 714 | 697 | 713 | 28,200 |
| 2024/05/29 | 734 | 734 | 707 | 710 | 40,300 |
| 2024/05/28 | 725 | 740 | 725 | 734 | 16,100 |
| 2024/05/27 | 739 | 739 | 726 | 728 | 11,900 |
| 2024/05/24 | 720 | 739 | 718 | 732 | 23,400 |
| 2024/05/23 | 732 | 732 | 720 | 722 | 20,400 |
| 2024/05/22 | 744 | 744 | 727 | 727 | 18,900 |
| 2024/05/21 | 750 | 759 | 743 | 743 | 23,700 |
| 2024/05/20 | 738 | 747 | 738 | 744 | 21,700 |
| 2024/05/17 | 736 | 747 | 730 | 736 | 44,300 |
| 2024/05/16 | 735 | 736 | 726 | 735 | 14,000 |
| 2024/05/15 | 734 | 740 | 727 | 735 | 19,200 |
| 2024/05/14 | 744 | 748 | 733 | 736 | 20,500 |
| 2024/05/13 | 732 | 747 | 732 | 744 | 33,100 |
| 2024/05/10 | 749 | 751 | 733 | 735 | 23,800 |
| 2024/05/09 | 745 | 748 | 735 | 741 | 31,300 |
| 2024/05/08 | 761 | 774 | 756 | 756 | 19,700 |
| 2024/05/07 | 784 | 794 | 773 | 773 | 40,500 |
| 2024/05/02 | 781 | 790 | 774 | 782 | 58,500 |
| 2024/05/01 | 751 | 800 | 750 | 796 | 214,800 |
| 2024/04/30 | 745 | 759 | 741 | 758 | 74,100 |
| 2024/04/26 | 721 | 739 | 720 | 739 | 74,400 |
| 2024/04/25 | 725 | 729 | 712 | 725 | 49,700 |
| 2024/04/24 | 712 | 730 | 708 | 725 | 56,100 |
| 2024/04/23 | 702 | 708 | 697 | 708 | 16,800 |
| 2024/04/22 | 700 | 707 | 695 | 700 | 20,500 |
| 2024/04/19 | 710 | 710 | 685 | 700 | 42,500 |
| 2024/04/18 | 691 | 717 | 691 | 716 | 28,000 |
| 2024/04/17 | 698 | 703 | 692 | 697 | 17,100 |
| 2024/04/16 | 703 | 703 | 692 | 698 | 39,100 |
| 2024/04/15 | 712 | 712 | 707 | 711 | 27,100 |
| 2024/04/12 | 727 | 731 | 713 | 715 | 30,300 |
| 2024/04/11 | 734 | 734 | 722 | 727 | 21,600 |
| 2024/04/10 | 735 | 748 | 732 | 740 | 32,000 |
| 2024/04/09 | 731 | 734 | 727 | 730 | 9,600 |
| 2024/04/08 | 740 | 741 | 726 | 735 | 18,600 |
| 2024/04/05 | 727 | 744 | 723 | 744 | 31,700 |
| 2024/04/04 | 755 | 755 | 728 | 730 | 37,200 |
| 2024/04/03 | 744 | 752 | 740 | 745 | 25,900 |
| 2024/04/02 | 774 | 774 | 749 | 749 | 49,100 |
| 2024/04/01 | 761 | 775 | 761 | 771 | 73,200 |
| 2024/03/29 | 750 | 760 | 735 | 757 | 111,200 |
| 2024/03/28 | 785 | 788 | 733 | 742 | 281,600 |
| 2024/03/27 | 706 | 711 | 701 | 708 | 33,100 |
| 2024/03/26 | 698 | 704 | 693 | 704 | 20,100 |
| 2024/03/25 | 709 | 709 | 698 | 698 | 25,300 |
| 2024/03/22 | 702 | 709 | 699 | 706 | 45,300 |
| 2024/03/21 | 697 | 701 | 694 | 697 | 29,100 |
| 2024/03/19 | 688 | 697 | 687 | 697 | 26,800 |
| 2024/03/18 | 680 | 690 | 679 | 689 | 23,000 |
| 2024/03/15 | 682 | 686 | 678 | 678 | 12,500 |
| 2024/03/14 | 677 | 686 | 674 | 682 | 14,300 |
| 2024/03/13 | 690 | 690 | 679 | 679 | 14,800 |
| 2024/03/12 | 676 | 690 | 665 | 690 | 56,800 |
| 2024/03/11 | 685 | 691 | 677 | 680 | 47,400 |
| 2024/03/08 | 685 | 694 | 683 | 694 | 40,500 |
| 2024/03/07 | 693 | 696 | 682 | 688 | 37,700 |
| 2024/03/06 | 697 | 700 | 688 | 689 | 41,400 |
| 2024/03/05 | 697 | 706 | 688 | 698 | 65,500 |
| 2024/03/04 | 695 | 706 | 695 | 700 | 56,900 |
| 2024/03/01 | 700 | 710 | 688 | 692 | 110,600 |
| 2024/02/29 | 701 | 707 | 693 | 699 | 40,000 |
| 2024/02/28 | 710 | 716 | 702 | 704 | 40,700 |
| 2024/02/27 | 684 | 709 | 681 | 709 | 97,400 |
| 2024/02/26 | 666 | 682 | 666 | 679 | 64,600 |
| 2024/02/22 | 665 | 668 | 660 | 664 | 22,500 |
| 2024/02/21 | 666 | 666 | 660 | 660 | 20,900 |
| 2024/02/20 | 663 | 674 | 662 | 666 | 22,600 |
| 2024/02/19 | 658 | 665 | 658 | 659 | 43,200 |
| 2024/02/16 | 645 | 659 | 642 | 658 | 47,800 |
| 2024/02/15 | 654 | 657 | 641 | 641 | 64,700 |
| 2024/02/14 | 670 | 670 | 658 | 658 | 27,900 |
| 2024/02/13 | 662 | 675 | 662 | 670 | 52,000 |
| 2024/02/09 | 664 | 668 | 660 | 666 | 34,100 |
| 2024/02/08 | 670 | 672 | 657 | 667 | 45,500 |
| 2024/02/07 | 666 | 680 | 666 | 674 | 34,600 |
| 2024/02/06 | 669 | 673 | 663 | 668 | 28,500 |
| 2024/02/05 | 669 | 675 | 661 | 673 | 59,200 |
| 2024/02/02 | 661 | 670 | 658 | 669 | 37,500 |
| 2024/02/01 | 660 | 668 | 649 | 661 | 108,700 |
| 2024/01/31 | 681 | 681 | 660 | 664 | 179,800 |
| 2024/01/30 | 682 | 686 | 672 | 684 | 84,300 |
| 2024/01/29 | 682 | 682 | 669 | 678 | 78,500 |
| 2024/01/26 | 688 | 690 | 681 | 682 | 77,600 |
| 2024/01/25 | 692 | 695 | 680 | 694 | 65,200 |
| 2024/01/24 | 690 | 694 | 688 | 689 | 40,500 |
| 2024/01/23 | 700 | 703 | 691 | 693 | 70,500 |
| 2024/01/22 | 695 | 702 | 692 | 700 | 53,100 |
| 2024/01/19 | 707 | 710 | 699 | 699 | 27,300 |
| 2024/01/18 | 698 | 707 | 698 | 706 | 38,800 |
| 2024/01/17 | 710 | 715 | 698 | 698 | 62,800 |
| 2024/01/16 | 712 | 720 | 711 | 711 | 26,000 |
| 2024/01/15 | 711 | 727 | 711 | 714 | 54,200 |
| 2024/01/12 | 742 | 742 | 717 | 722 | 87,000 |
| 2024/01/11 | 726 | 743 | 723 | 741 | 110,100 |
| 2024/01/10 | 702 | 736 | 702 | 731 | 168,100 |
| 2024/01/09 | 684 | 698 | 684 | 695 | 75,800 |
| 2024/01/05 | 681 | 687 | 677 | 681 | 43,900 |
| 2024/01/04 | 690 | 690 | 670 | 685 | 96,800 |
| 2023/12/29 | 692 | 706 | 689 | 700 | 36,400 |
| 2023/12/28 | 684 | 696 | 672 | 692 | 135,100 |
| 2023/12/27 | 678 | 686 | 673 | 684 | 160,200 |
| 2023/12/26 | 692 | 693 | 674 | 678 | 174,300 |
| 2023/12/25 | 698 | 704 | 693 | 693 | 102,500 |
| 2023/12/22 | 709 | 710 | 693 | 698 | 95,600 |
| 2023/12/21 | 707 | 710 | 696 | 705 | 194,200 |
| 2023/12/20 | 715 | 718 | 710 | 710 | 83,900 |
| 2023/12/19 | 715 | 718 | 708 | 714 | 136,900 |
| 2023/12/18 | 727 | 730 | 713 | 718 | 112,700 |
| 2023/12/15 | 730 | 735 | 726 | 731 | 60,000 |
| 2023/12/14 | 744 | 751 | 733 | 735 | 83,600 |
| 2023/12/13 | 727 | 754 | 727 | 744 | 96,300 |
| 2023/12/12 | 730 | 730 | 716 | 727 | 94,100 |
| 2023/12/11 | 729 | 742 | 729 | 730 | 37,800 |
| 2023/12/08 | 750 | 750 | 723 | 724 | 96,800 |
| 2023/12/07 | 747 | 758 | 743 | 750 | 61,400 |
| 2023/12/06 | 740 | 753 | 737 | 750 | 92,700 |
| 2023/12/05 | 739 | 742 | 713 | 742 | 150,200 |
| 2023/12/04 | 744 | 749 | 738 | 740 | 93,100 |
| 2023/12/01 | 750 | 751 | 736 | 736 | 64,700 |
| 2023/11/30 | 753 | 755 | 742 | 748 | 56,800 |
| 2023/11/29 | 757 | 763 | 752 | 753 | 43,400 |
| 2023/11/28 | 764 | 764 | 758 | 760 | 23,700 |
| 2023/11/27 | 764 | 765 | 755 | 761 | 53,900 |
| 2023/11/24 | 765 | 771 | 760 | 763 | 36,400 |
| 2023/11/22 | 766 | 770 | 762 | 767 | 28,800 |
| 2023/11/21 | 769 | 772 | 755 | 771 | 44,200 |
| 2023/11/20 | 778 | 784 | 769 | 771 | 46,500 |
| 2023/11/17 | 781 | 791 | 776 | 780 | 71,400 |
| 2023/11/16 | 791 | 802 | 788 | 792 | 27,900 |
| 2023/11/15 | 794 | 804 | 792 | 796 | 26,900 |
| 2023/11/14 | 796 | 797 | 793 | 794 | 16,800 |
| 2023/11/13 | 806 | 809 | 796 | 796 | 18,400 |
| 2023/11/10 | 800 | 806 | 798 | 806 | 14,600 |
| 2023/11/09 | 805 | 808 | 795 | 808 | 23,700 |
| 2023/11/08 | 808 | 816 | 796 | 799 | 30,000 |
| 2023/11/07 | 794 | 808 | 793 | 808 | 41,600 |
| 2023/11/06 | 800 | 805 | 789 | 790 | 40,200 |
| 2023/11/02 | 780 | 797 | 780 | 797 | 48,000 |
| 2023/11/01 | 773 | 783 | 772 | 777 | 39,500 |
| 2023/10/31 | 772 | 780 | 769 | 774 | 48,900 |
| 2023/10/30 | 773 | 779 | 766 | 770 | 33,700 |
| 2023/10/27 | 780 | 780 | 763 | 767 | 76,100 |
| 2023/10/26 | 773 | 782 | 760 | 782 | 96,400 |
| 2023/10/25 | 791 | 801 | 776 | 779 | 51,700 |
| 2023/10/24 | 785 | 798 | 776 | 794 | 38,500 |
| 2023/10/23 | 801 | 801 | 785 | 787 | 35,400 |
| 2023/10/20 | 800 | 805 | 797 | 801 | 20,200 |
| 2023/10/19 | 798 | 809 | 795 | 809 | 25,400 |
| 2023/10/18 | 810 | 824 | 803 | 803 | 55,300 |
| 2023/10/17 | 806 | 816 | 805 | 805 | 31,600 |
| 2023/10/16 | 823 | 823 | 795 | 795 | 50,700 |
| 2023/10/13 | 823 | 828 | 814 | 821 | 34,400 |
| 2023/10/12 | 804 | 825 | 799 | 824 | 69,500 |
| 2023/10/11 | 802 | 803 | 793 | 799 | 27,200 |
| 2023/10/10 | 815 | 816 | 797 | 806 | 36,800 |
| 2023/10/06 | 800 | 816 | 795 | 811 | 39,800 |
| 2023/10/05 | 780 | 799 | 774 | 799 | 64,600 |
| 2023/10/04 | 795 | 795 | 775 | 775 | 114,800 |
| 2023/10/03 | 822 | 822 | 800 | 802 | 60,500 |