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 |
|---|---|---|---|---|---|
| 2025/06/13 | 359 | 360 | 350 | 353 | 94,400 |
| 2025/06/12 | 358 | 362 | 358 | 361 | 56,000 |
| 2025/06/11 | 358 | 360 | 356 | 358 | 41,300 |
| 2025/06/10 | 357 | 363 | 356 | 358 | 61,900 |
| 2025/06/09 | 363 | 365 | 356 | 356 | 73,100 |
| 2025/06/06 | 369 | 370 | 362 | 363 | 53,200 |
| 2025/06/05 | 372 | 372 | 367 | 370 | 66,900 |
| 2025/06/04 | 371 | 374 | 368 | 370 | 70,100 |
| 2025/06/03 | 377 | 377 | 370 | 371 | 49,200 |
| 2025/06/02 | 375 | 377 | 373 | 376 | 34,900 |
| 2025/05/30 | 371 | 379 | 369 | 377 | 66,800 |
| 2025/05/29 | 366 | 373 | 366 | 373 | 39,000 |
| 2025/05/28 | 368 | 370 | 366 | 366 | 28,700 |
| 2025/05/27 | 366 | 368 | 364 | 368 | 18,900 |
| 2025/05/26 | 366 | 369 | 365 | 365 | 51,600 |
| 2025/05/23 | 371 | 373 | 367 | 367 | 38,800 |
| 2025/05/22 | 377 | 377 | 369 | 373 | 48,100 |
| 2025/05/21 | 379 | 384 | 377 | 377 | 63,800 |
| 2025/05/20 | 379 | 382 | 376 | 378 | 64,600 |
| 2025/05/19 | 385 | 386 | 378 | 379 | 83,500 |
| 2025/05/16 | 391 | 391 | 382 | 385 | 99,700 |
| 2025/05/15 | 372 | 394 | 372 | 393 | 131,900 |
| 2025/05/14 | 376 | 379 | 370 | 376 | 71,100 |
| 2025/05/13 | 385 | 385 | 374 | 374 | 123,100 |
| 2025/05/12 | 384 | 388 | 378 | 379 | 226,200 |
| 2025/05/09 | 379 | 383 | 377 | 379 | 47,200 |
| 2025/05/08 | 383 | 383 | 378 | 378 | 65,500 |
| 2025/05/07 | 379 | 385 | 377 | 383 | 84,800 |
| 2025/05/02 | 381 | 383 | 377 | 378 | 119,700 |
| 2025/05/01 | 379 | 386 | 374 | 381 | 199,400 |
| 2025/04/30 | 367 | 390 | 360 | 381 | 870,300 |
| 2025/04/28 | 356 | 357 | 348 | 351 | 297,300 |
| 2025/04/25 | 362 | 363 | 355 | 355 | 228,700 |
| 2025/04/24 | 365 | 365 | 355 | 358 | 825,100 |
| 2025/04/23 | 366 | 392 | 365 | 391 | 612,200 |
| 2025/04/22 | 360 | 363 | 356 | 358 | 163,100 |
| 2025/04/21 | 355 | 363 | 355 | 361 | 111,500 |
| 2025/04/18 | 359 | 361 | 352 | 360 | 182,800 |
| 2025/04/17 | 358 | 364 | 353 | 357 | 230,400 |
| 2025/04/16 | 395 | 397 | 361 | 365 | 1,105,300 |
| 2025/04/15 | 356 | 362 | 355 | 360 | 101,000 |
| 2025/04/14 | 354 | 357 | 348 | 357 | 94,600 |
| 2025/04/11 | 336 | 346 | 325 | 346 | 101,800 |
| 2025/04/10 | 346 | 350 | 336 | 339 | 116,600 |
| 2025/04/09 | 331 | 331 | 311 | 322 | 106,700 |
| 2025/04/08 | 315 | 338 | 315 | 333 | 91,200 |
| 2025/04/07 | 320 | 327 | 308 | 309 | 213,000 |
| 2025/04/04 | 357 | 359 | 335 | 345 | 202,100 |
| 2025/04/03 | 375 | 377 | 365 | 371 | 163,900 |
| 2025/04/02 | 398 | 398 | 391 | 391 | 41,600 |
| 2025/04/01 | 400 | 400 | 390 | 391 | 69,200 |
| 2025/03/31 | 406 | 406 | 395 | 395 | 165,000 |
| 2025/03/28 | 408 | 409 | 406 | 407 | 51,100 |
| 2025/03/27 | 411 | 413 | 408 | 410 | 112,000 |
| 2025/03/26 | 412 | 412 | 410 | 412 | 40,400 |
| 2025/03/25 | 407 | 413 | 406 | 412 | 90,400 |
| 2025/03/24 | 409 | 409 | 406 | 408 | 39,400 |
| 2025/03/21 | 409 | 411 | 407 | 408 | 95,900 |
| 2025/03/19 | 406 | 410 | 406 | 407 | 93,300 |
| 2025/03/18 | 406 | 411 | 404 | 406 | 105,200 |
| 2025/03/17 | 414 | 415 | 406 | 406 | 339,300 |
| 2025/03/14 | 424 | 425 | 418 | 419 | 57,700 |
| 2025/03/13 | 417 | 422 | 416 | 421 | 61,900 |
| 2025/03/12 | 415 | 419 | 415 | 416 | 42,900 |
| 2025/03/11 | 415 | 418 | 412 | 415 | 259,100 |
| 2025/03/10 | 417 | 419 | 414 | 416 | 181,200 |
| 2025/03/07 | 419 | 420 | 413 | 416 | 266,300 |
| 2025/03/06 | 420 | 423 | 419 | 421 | 120,700 |
| 2025/03/05 | 418 | 424 | 418 | 419 | 145,700 |
| 2025/03/04 | 419 | 420 | 413 | 416 | 154,800 |
| 2025/03/03 | 425 | 427 | 419 | 419 | 317,700 |
| 2025/02/28 | 427 | 430 | 424 | 426 | 308,300 |
| 2025/02/27 | 428 | 430 | 427 | 429 | 96,400 |
| 2025/02/26 | 432 | 432 | 425 | 430 | 291,300 |
| 2025/02/25 | 434 | 435 | 431 | 432 | 216,100 |
| 2025/02/21 | 434 | 436 | 433 | 435 | 283,700 |
| 2025/02/20 | 437 | 438 | 433 | 434 | 263,200 |
| 2025/02/19 | 439 | 440 | 436 | 438 | 167,700 |
| 2025/02/18 | 441 | 442 | 434 | 440 | 458,500 |
| 2025/02/17 | 443 | 443 | 435 | 440 | 368,600 |
| 2025/02/14 | 450 | 453 | 440 | 440 | 1,639,900 |
| 2025/02/13 | 540 | 540 | 540 | 540 | 28,300 |
| 2025/02/12 | 643 | 643 | 637 | 640 | 10,800 |
| 2025/02/10 | 653 | 657 | 640 | 640 | 22,200 |
| 2025/02/07 | 659 | 661 | 653 | 653 | 19,400 |
| 2025/02/06 | 656 | 663 | 655 | 659 | 19,200 |
| 2025/02/05 | 661 | 667 | 658 | 658 | 21,000 |
| 2025/02/04 | 654 | 673 | 654 | 661 | 58,000 |
| 2025/02/03 | 633 | 661 | 629 | 648 | 84,400 |
| 2025/01/31 | 645 | 657 | 633 | 646 | 109,300 |
| 2025/01/30 | 685 | 692 | 636 | 645 | 244,100 |
| 2025/01/29 | 683 | 705 | 655 | 678 | 433,900 |
| 2025/01/28 | 678 | 693 | 671 | 693 | 224,300 |
| 2025/01/27 | 680 | 680 | 669 | 679 | 77,100 |
| 2025/01/24 | 677 | 686 | 676 | 679 | 101,400 |
| 2025/01/23 | 676 | 681 | 666 | 673 | 55,200 |
| 2025/01/22 | 681 | 681 | 664 | 673 | 70,300 |
| 2025/01/21 | 663 | 683 | 663 | 681 | 72,800 |
| 2025/01/20 | 669 | 674 | 649 | 666 | 145,500 |
| 2025/01/17 | 658 | 674 | 643 | 669 | 126,400 |
| 2025/01/16 | 630 | 662 | 626 | 660 | 193,800 |
| 2025/01/15 | 610 | 630 | 602 | 625 | 109,500 |
| 2025/01/14 | 589 | 618 | 580 | 609 | 93,500 |
| 2025/01/10 | 573 | 589 | 572 | 589 | 40,100 |
| 2025/01/09 | 572 | 574 | 564 | 570 | 58,200 |
| 2025/01/08 | 596 | 596 | 569 | 575 | 174,700 |
| 2025/01/07 | 570 | 603 | 563 | 602 | 449,100 |
| 2025/01/06 | 541 | 541 | 525 | 530 | 42,200 |
| 2024/12/30 | 518 | 532 | 518 | 532 | 44,400 |
| 2024/12/27 | 515 | 530 | 513 | 517 | 106,100 |
| 2024/12/26 | 510 | 513 | 504 | 512 | 100,700 |
| 2024/12/25 | 504 | 512 | 500 | 509 | 103,100 |
| 2024/12/24 | 519 | 519 | 505 | 505 | 73,700 |
| 2024/12/23 | 521 | 524 | 512 | 514 | 83,000 |
| 2024/12/20 | 530 | 533 | 523 | 523 | 58,800 |
| 2024/12/19 | 535 | 543 | 532 | 533 | 41,500 |
| 2024/12/18 | 531 | 546 | 531 | 540 | 65,300 |
| 2024/12/17 | 534 | 545 | 529 | 531 | 102,300 |
| 2024/12/16 | 552 | 552 | 542 | 542 | 35,200 |
| 2024/12/13 | 550 | 553 | 544 | 552 | 44,600 |
| 2024/12/12 | 560 | 561 | 552 | 554 | 63,000 |
| 2024/12/11 | 561 | 563 | 560 | 560 | 21,500 |
| 2024/12/10 | 560 | 567 | 558 | 564 | 45,600 |
| 2024/12/09 | 574 | 577 | 567 | 570 | 48,900 |
| 2024/12/06 | 575 | 578 | 570 | 577 | 26,200 |
| 2024/12/05 | 579 | 583 | 574 | 578 | 33,700 |
| 2024/12/04 | 582 | 583 | 571 | 580 | 22,300 |
| 2024/12/03 | 571 | 583 | 571 | 583 | 27,700 |
| 2024/12/02 | 565 | 574 | 565 | 574 | 23,400 |
| 2024/11/29 | 565 | 570 | 563 | 563 | 7,600 |
| 2024/11/28 | 566 | 571 | 565 | 565 | 24,300 |
| 2024/11/27 | 578 | 578 | 567 | 567 | 29,000 |
| 2024/11/26 | 585 | 590 | 580 | 580 | 13,700 |
| 2024/11/25 | 593 | 593 | 583 | 586 | 14,900 |
| 2024/11/22 | 587 | 594 | 586 | 588 | 11,500 |
| 2024/11/21 | 583 | 587 | 580 | 587 | 15,100 |
| 2024/11/20 | 582 | 585 | 576 | 585 | 8,900 |
| 2024/11/19 | 575 | 587 | 575 | 579 | 19,600 |
| 2024/11/18 | 582 | 584 | 574 | 575 | 20,500 |
| 2024/11/15 | 583 | 587 | 582 | 584 | 17,600 |
| 2024/11/14 | 600 | 607 | 585 | 585 | 25,400 |
| 2024/11/13 | 606 | 608 | 596 | 596 | 26,100 |
| 2024/11/12 | 616 | 622 | 609 | 610 | 11,800 |
| 2024/11/11 | 610 | 619 | 604 | 619 | 24,400 |
| 2024/11/08 | 609 | 611 | 606 | 611 | 9,900 |
| 2024/11/07 | 613 | 613 | 605 | 612 | 11,400 |
| 2024/11/06 | 614 | 627 | 606 | 606 | 42,800 |
| 2024/11/05 | 640 | 640 | 610 | 618 | 27,400 |
| 2024/11/01 | 635 | 638 | 617 | 621 | 31,600 |
| 2024/10/31 | 625 | 649 | 625 | 639 | 133,500 |
| 2024/10/30 | 590 | 620 | 590 | 617 | 81,900 |
| 2024/10/29 | 575 | 583 | 575 | 583 | 11,200 |
| 2024/10/28 | 567 | 579 | 567 | 579 | 14,500 |
| 2024/10/25 | 573 | 573 | 566 | 570 | 22,900 |
| 2024/10/24 | 565 | 573 | 562 | 570 | 23,500 |
| 2024/10/23 | 570 | 579 | 568 | 571 | 16,800 |
| 2024/10/22 | 574 | 577 | 572 | 577 | 7,500 |
| 2024/10/21 | 581 | 582 | 571 | 575 | 21,900 |
| 2024/10/18 | 558 | 581 | 558 | 578 | 51,700 |
| 2024/10/17 | 556 | 562 | 556 | 557 | 12,200 |
| 2024/10/16 | 563 | 565 | 555 | 556 | 28,300 |
| 2024/10/15 | 570 | 574 | 567 | 573 | 16,800 |
| 2024/10/11 | 585 | 585 | 567 | 571 | 28,700 |
| 2024/10/10 | 597 | 597 | 585 | 585 | 32,900 |
| 2024/10/09 | 604 | 604 | 595 | 597 | 18,400 |
| 2024/10/08 | 600 | 601 | 595 | 597 | 11,800 |
| 2024/10/07 | 602 | 604 | 599 | 602 | 15,700 |
| 2024/10/04 | 603 | 603 | 597 | 602 | 8,800 |
| 2024/10/03 | 597 | 601 | 597 | 601 | 12,200 |
| 2024/10/02 | 605 | 605 | 591 | 602 | 25,800 |
| 2024/10/01 | 604 | 607 | 601 | 607 | 12,200 |
| 2024/09/30 | 603 | 609 | 599 | 604 | 35,300 |
| 2024/09/27 | 604 | 611 | 604 | 605 | 18,800 |
| 2024/09/26 | 606 | 608 | 600 | 605 | 15,600 |
| 2024/09/25 | 608 | 609 | 603 | 606 | 8,400 |
| 2024/09/24 | 603 | 607 | 601 | 607 | 11,400 |
| 2024/09/20 | 612 | 612 | 601 | 601 | 42,100 |
| 2024/09/19 | 606 | 612 | 606 | 609 | 7,800 |
| 2024/09/18 | 606 | 613 | 606 | 609 | 3,800 |
| 2024/09/17 | 615 | 615 | 605 | 608 | 7,500 |
| 2024/09/13 | 620 | 620 | 604 | 613 | 14,300 |
| 2024/09/12 | 611 | 619 | 608 | 614 | 11,000 |
| 2024/09/11 | 611 | 614 | 604 | 606 | 25,600 |
| 2024/09/10 | 625 | 626 | 611 | 613 | 10,100 |
| 2024/09/09 | 607 | 617 | 597 | 617 | 15,400 |
| 2024/09/06 | 623 | 624 | 613 | 617 | 32,200 |
| 2024/09/05 | 620 | 630 | 610 | 624 | 29,200 |
| 2024/09/04 | 640 | 642 | 620 | 623 | 26,100 |
| 2024/09/03 | 649 | 658 | 649 | 654 | 15,000 |
| 2024/09/02 | 655 | 662 | 641 | 652 | 23,100 |
| 2024/08/30 | 653 | 654 | 645 | 645 | 69,300 |
| 2024/08/29 | 641 | 655 | 637 | 655 | 30,600 |
| 2024/08/28 | 636 | 642 | 631 | 636 | 10,600 |
| 2024/08/27 | 627 | 640 | 626 | 637 | 12,900 |
| 2024/08/26 | 623 | 630 | 621 | 626 | 14,200 |
| 2024/08/23 | 616 | 624 | 612 | 623 | 8,700 |
| 2024/08/22 | 615 | 619 | 613 | 615 | 5,000 |
| 2024/08/21 | 615 | 615 | 610 | 613 | 12,000 |
| 2024/08/20 | 623 | 627 | 615 | 615 | 15,600 |
| 2024/08/19 | 623 | 635 | 605 | 613 | 32,000 |