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 |
---|---|---|---|---|---|
2024/04/24 | 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 |
2023/10/02 | 824 | 832 | 818 | 822 | 36,500 |
2023/09/29 | 813 | 828 | 813 | 818 | 32,600 |
2023/09/28 | 826 | 826 | 807 | 810 | 41,600 |
2023/09/27 | 829 | 834 | 824 | 826 | 18,200 |
2023/09/26 | 830 | 836 | 825 | 836 | 25,100 |
2023/09/25 | 823 | 832 | 821 | 830 | 18,200 |
2023/09/22 | 805 | 824 | 801 | 824 | 50,300 |
2023/09/21 | 816 | 817 | 806 | 810 | 53,600 |
2023/09/20 | 831 | 831 | 819 | 821 | 57,900 |
2023/09/19 | 832 | 832 | 822 | 829 | 57,200 |
2023/09/15 | 841 | 843 | 833 | 833 | 67,200 |
2023/09/14 | 838 | 843 | 836 | 837 | 34,400 |
2023/09/13 | 841 | 841 | 832 | 840 | 12,100 |
2023/09/12 | 845 | 849 | 828 | 832 | 70,100 |
2023/09/11 | 848 | 853 | 834 | 836 | 46,000 |
2023/09/08 | 854 | 858 | 845 | 848 | 31,200 |
2023/09/07 | 865 | 865 | 852 | 858 | 19,600 |
2023/09/06 | 861 | 870 | 861 | 868 | 23,300 |
2023/09/05 | 861 | 868 | 859 | 863 | 29,900 |
2023/09/04 | 854 | 866 | 854 | 861 | 27,300 |
2023/09/01 | 857 | 876 | 850 | 853 | 136,600 |
2023/08/31 | 861 | 866 | 856 | 858 | 21,100 |
2023/08/30 | 873 | 876 | 859 | 861 | 47,700 |
2023/08/29 | 870 | 875 | 866 | 874 | 35,100 |
2023/08/28 | 862 | 869 | 860 | 867 | 35,400 |
2023/08/25 | 846 | 859 | 840 | 859 | 43,700 |
2023/08/24 | 850 | 862 | 847 | 854 | 50,300 |
2023/08/23 | 830 | 848 | 827 | 847 | 34,100 |
2023/08/22 | 819 | 836 | 819 | 836 | 39,200 |
2023/08/21 | 811 | 832 | 811 | 820 | 43,100 |
2023/08/18 | 801 | 823 | 798 | 816 | 60,700 |
2023/08/17 | 815 | 819 | 798 | 809 | 82,600 |
2023/08/16 | 830 | 833 | 812 | 815 | 63,600 |
2023/08/15 | 841 | 841 | 821 | 837 | 61,000 |
2023/08/14 | 840 | 844 | 832 | 834 | 25,100 |
2023/08/10 | 835 | 848 | 830 | 844 | 32,000 |
2023/08/09 | 844 | 847 | 833 | 840 | 38,500 |
2023/08/08 | 855 | 859 | 844 | 844 | 35,000 |
2023/08/07 | 845 | 857 | 841 | 854 | 27,900 |
2023/08/04 | 840 | 853 | 839 | 850 | 35,600 |
2023/08/03 | 855 | 855 | 838 | 839 | 73,000 |
2023/08/02 | 887 | 887 | 860 | 864 | 69,000 |
2023/08/01 | 885 | 892 | 879 | 882 | 31,700 |
2023/07/31 | 894 | 907 | 880 | 885 | 80,300 |
2023/07/28 | 863 | 905 | 860 | 891 | 204,700 |
2023/07/27 | 828 | 870 | 827 | 870 | 249,000 |
2023/07/26 | 848 | 856 | 832 | 838 | 151,000 |
2023/07/25 | 857 | 859 | 847 | 848 | 63,300 |
2023/07/24 | 861 | 862 | 849 | 853 | 81,500 |
2023/07/21 | 875 | 877 | 861 | 862 | 62,000 |
2023/07/20 | 887 | 887 | 875 | 884 | 66,200 |
2023/07/19 | 894 | 905 | 884 | 887 | 46,000 |
2023/07/18 | 875 | 893 | 875 | 893 | 29,900 |
2023/07/14 | 888 | 891 | 873 | 873 | 32,500 |
2023/07/13 | 878 | 886 | 865 | 881 | 62,000 |
2023/07/12 | 894 | 898 | 869 | 875 | 74,300 |
2023/07/11 | 911 | 912 | 892 | 895 | 56,600 |
2023/07/10 | 931 | 939 | 901 | 901 | 86,200 |
2023/07/07 | 914 | 944 | 903 | 934 | 81,600 |
2023/07/06 | 920 | 947 | 918 | 923 | 139,200 |
2023/07/05 | 900 | 925 | 900 | 925 | 66,300 |
2023/07/04 | 886 | 904 | 878 | 899 | 73,600 |
2023/07/03 | 888 | 894 | 877 | 877 | 54,300 |