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

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
2026/06/26 519 520 492 495 193,200
2026/06/25 527 535 513 523 137,500
2026/06/24 502 526 502 518 179,600
2026/06/23 539 560 506 516 466,100
2026/06/22 521 552 521 545 427,700
2026/06/19 510 521 504 513 184,000
2026/06/18 510 527 502 513 227,800
2026/06/17 502 536 488 513 397,100
2026/06/16 478 520 467 502 438,000
2026/06/15 517 517 471 478 394,700
2026/06/12 515 523 495 499 391,700
2026/06/11 506 517 488 505 407,300
2026/06/10 551 600 513 525 1,225,900
2026/06/09 660 673 558 584 2,514,300
2026/06/08 604 674 591 640 4,575,900
2026/06/05 495 574 488 574 979,300
2026/06/04 489 549 481 494 1,712,300
2026/06/03 469 517 453 503 1,925,800
2026/06/02 431 470 426 437 625,300
2026/06/01 427 434 420 423 75,000
2026/05/29 451 451 422 422 133,500
2026/05/28 432 452 422 449 178,600
2026/05/27 411 434 407 432 95,000
2026/05/26 402 410 399 407 71,100
2026/05/25 413 416 400 403 71,300
2026/05/22 407 418 407 414 48,000
2026/05/21 414 415 404 406 46,200
2026/05/20 416 420 402 410 68,100
2026/05/19 416 422 412 416 36,300
2026/05/18 418 418 410 415 40,300
2026/05/15 432 437 418 422 78,800
2026/05/14 426 434 420 429 60,900
2026/05/13 435 436 426 426 33,100
2026/05/12 432 442 430 433 55,200
2026/05/11 443 443 425 432 186,800
2026/05/08 455 459 433 443 209,000
2026/05/07 452 479 449 455 298,400
2026/05/01 432 434 425 428 45,000
2026/04/30 447 447 415 433 243,900
2026/04/28 454 454 445 447 57,500
2026/04/27 450 460 450 454 69,100
2026/04/24 451 456 450 450 32,900
2026/04/23 448 456 445 450 91,500
2026/04/22 450 450 442 448 51,900
2026/04/21 457 465 450 452 77,200
2026/04/20 453 462 448 456 60,700
2026/04/17 458 461 445 448 83,600
2026/04/16 452 469 450 463 77,100
2026/04/15 456 466 445 446 109,700
2026/04/14 457 460 452 457 73,800
2026/04/13 446 454 441 451 91,200
2026/04/10 470 484 447 448 138,700
2026/04/09 492 492 468 468 102,500
2026/04/08 484 491 478 486 128,800
2026/04/07 477 481 464 468 56,000
2026/04/06 477 491 474 477 70,400
2026/04/03 462 477 462 476 69,100
2026/03/27 486 491 476 483 59,700
2026/03/26 491 519 484 487 258,200
2026/03/25 484 496 484 490 128,900
2026/03/24 485 487 463 476 158,700
2026/03/23 493 506 462 471 442,500
2026/03/19 493 527 486 503 524,800
2026/03/18 526 542 506 522 1,334,200
2026/03/17 481 529 476 529 1,390,100
2026/03/16 449 454 447 449 34,000
2026/03/13 447 453 443 449 64,500
2026/03/12 457 460 446 455 106,100
2026/03/11 454 467 451 463 59,100
2026/03/10 440 452 432 449 71,600
2026/03/09 434 435 421 432 166,200
2026/03/06 472 476 454 458 113,100
2026/03/05 471 487 466 475 164,500
2026/03/04 462 476 441 455 300,300
2026/03/03 477 504 469 476 292,900
2026/03/02 488 488 465 479 341,800
2026/02/27 452 497 452 494 422,300
2026/02/26 448 459 446 453 240,700
2026/02/25 445 452 438 449 85,000
2026/02/24 437 447 429 442 116,600
2026/02/20 454 454 434 442 158,000
2026/02/19 433 460 424 456 281,000
2026/02/18 415 430 413 428 106,800
2026/02/17 408 419 403 415 88,500
2026/02/16 399 407 397 405 53,300
2026/02/13 408 410 393 395 80,300
2026/02/12 410 411 404 407 78,400
2026/02/10 410 416 408 410 57,400
2026/02/09 415 417 407 412 96,100
2026/02/06 401 406 390 404 124,200
2026/02/05 409 413 403 403 72,700
2026/02/04 408 415 404 409 78,500
2026/02/03 396 410 395 409 109,300
2026/02/02 390 406 387 397 101,700
2026/01/30 376 386 371 386 58,900
2026/01/29 385 393 375 378 257,100
2026/01/28 414 416 399 403 187,600
2026/01/27 415 416 402 416 148,300
2026/01/26 439 439 411 415 173,500
2026/01/23 433 433 416 427 200,300
2026/01/22 396 438 396 430 621,500
2026/01/21 395 397 387 392 108,800
2026/01/20 407 408 396 400 107,400
2026/01/19 396 415 389 402 216,600
2026/01/16 399 399 390 390 80,600
2026/01/15 378 394 376 390 148,900
2026/01/14 371 378 370 376 51,200
2026/01/13 374 375 368 372 104,400
2026/01/09 380 380 373 374 80,700
2026/01/08 385 386 373 373 146,400
2026/01/07 357 398 356 386 506,800
2026/01/06 352 357 352 355 31,000
2026/01/05 351 356 351 351 61,200
2025/12/30 348 351 346 351 27,500
2025/12/29 343 351 343 348 111,300
2025/12/26 346 350 345 345 82,300
2025/12/25 346 350 344 347 99,100
2025/12/24 344 348 344 345 98,100
2025/12/23 347 351 345 346 85,500
2025/12/22 350 351 346 347 56,100
2025/12/19 349 352 346 351 68,400
2025/12/18 350 352 347 348 38,700
2025/12/17 353 354 347 350 65,300
2025/12/16 354 354 353 353 29,200
2025/12/15 355 357 353 355 33,500
2025/12/12 358 358 353 354 61,600
2025/12/11 360 360 353 354 36,800
2025/12/10 356 359 355 359 52,200
2025/12/09 356 356 353 354 33,300
2025/12/08 356 359 353 354 62,700
2025/12/05 356 357 354 356 25,300
2025/12/04 355 358 355 356 29,700
2025/12/03 356 358 355 356 28,100
2025/12/02 367 367 356 356 54,100
2025/12/01 363 370 362 362 73,000
2025/11/28 360 362 355 359 38,100
2025/11/27 345 360 345 358 135,000
2025/11/26 342 346 340 343 34,400
2025/11/25 344 347 342 343 31,400
2025/11/21 345 346 342 343 30,400
2025/11/20 348 349 345 345 26,800
2025/11/19 353 353 345 348 25,400
2025/11/18 347 353 344 352 50,900
2025/11/17 353 353 347 349 52,900
2025/11/14 352 357 351 352 30,400
2025/11/13 360 360 356 357 17,200
2025/11/12 352 360 351 360 39,000
2025/11/11 363 363 352 353 54,500
2025/11/10 355 362 355 360 67,400
2025/11/07 359 359 354 355 66,400
2025/11/06 370 370 360 360 34,000
2025/11/05 371 371 360 363 57,900
2025/11/04 370 372 366 370 53,600
2025/10/31 362 369 362 368 44,400
2025/10/30 359 367 358 367 100,100
2025/10/29 376 378 366 367 139,500
2025/10/28 389 389 378 378 62,100
2025/10/27 382 390 382 385 59,600
2025/10/24 385 386 380 380 36,500
2025/10/23 381 386 379 381 41,500
2025/10/22 385 385 380 382 39,500
2025/10/21 376 384 376 384 78,800
2025/10/20 374 376 371 374 37,000
2025/10/17 377 377 368 369 31,900
2025/10/16 372 377 371 377 31,800
2025/10/15 364 376 364 374 39,300
2025/10/14 375 375 362 362 103,800
2025/10/10 379 379 374 375 58,600
2025/10/09 385 387 380 382 78,700
2025/10/08 384 389 383 383 46,800
2025/10/07 388 392 383 386 59,400
2025/10/06 386 390 380 389 105,700
2025/10/03 368 375 367 374 43,000
2025/10/02 374 375 368 369 51,100
2025/10/01 378 378 371 371 61,000
2025/09/30 381 381 378 378 47,100
2025/09/29 386 386 380 381 64,500
2025/09/26 391 392 388 388 40,600
2025/09/25 387 392 387 390 35,900
2025/09/24 390 392 386 387 52,900
2025/09/22 390 392 385 388 59,600
2025/09/19 394 394 381 391 531,900
2025/09/18 398 399 393 395 58,700
2025/09/17 402 405 397 398 68,600
2025/09/16 393 407 393 404 257,800
2025/09/12 395 398 390 394 92,900
2025/09/11 394 400 393 397 114,300
2025/09/10 395 399 390 396 107,200
2025/09/09 398 402 395 395 90,900
2025/09/08 401 404 398 398 86,100
2025/09/05 403 404 400 401 66,500
2025/09/04 400 405 398 405 67,200
2025/09/03 406 407 398 400 153,300
2025/09/02 408 412 405 406 61,200
2025/09/01 406 409 405 407 50,600
2025/08/29 411 412 408 408 85,300
2025/08/28 412 413 409 411 51,800
2025/08/27 410 413 408 410 44,900
2025/08/26 414 415 408 410 92,700
2025/08/25 414 416 410 414 92,400

このページの先頭へ