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
2007/12/28 125 130 124 125 169,000
2007/12/27 128 129 127 127 152,000
2007/12/26 125 129 124 129 177,000
2007/12/25 126 127 122 123 446,000
2007/12/21 125 126 120 125 560,000
2007/12/20 129 130 125 127 550,000
2007/12/19 130 131 129 131 218,000
2007/12/18 128 133 128 131 177,000
2007/12/17 135 135 130 130 212,000
2007/12/14 140 142 135 137 345,000
2007/12/13 140 142 140 141 182,000
2007/12/12 142 142 137 141 293,000
2007/12/11 145 147 142 142 264,000
2007/12/10 144 146 143 145 208,000
2007/12/07 146 146 141 142 414,000
2007/12/06 153 161 142 145 1,851,000
2007/12/05 128 153 128 148 2,996,000
2007/12/04 130 132 128 128 201,000
2007/12/03 133 134 130 130 177,000
2007/11/30 132 134 129 132 176,000
2007/11/29 133 134 130 131 211,000
2007/11/28 131 131 126 129 146,000
2007/11/27 124 127 120 126 584,000
2007/11/26 127 128 125 127 176,000
2007/11/22 127 130 124 127 483,000
2007/11/21 136 138 131 132 137,000
2007/11/20 127 133 127 131 304,000
2007/11/19 138 141 133 137 170,000
2007/11/16 140 141 139 140 250,000
2007/11/15 140 144 139 142 153,000
2007/11/14 138 141 138 139 213,000
2007/11/13 136 138 132 136 303,000
2007/11/12 139 140 136 138 238,000
2007/11/09 144 147 143 144 158,000
2007/11/08 145 146 143 143 330,000
2007/11/07 153 154 147 148 213,000
2007/11/06 153 155 153 153 90,000
2007/11/05 156 156 153 153 131,000
2007/11/02 155 157 153 155 105,000
2007/11/01 156 157 153 156 223,000
2007/10/31 155 161 155 161 173,000
2007/10/30 157 157 155 157 99,000
2007/10/29 156 157 155 157 152,000
2007/10/26 157 157 154 154 91,000
2007/10/25 158 158 154 156 85,000
2007/10/24 158 159 157 158 97,000
2007/10/23 156 159 155 159 63,000
2007/10/22 153 155 150 153 129,000
2007/10/19 156 160 156 156 108,000
2007/10/18 155 162 155 160 156,000
2007/10/17 156 156 152 154 215,000
2007/10/16 162 164 157 158 344,000
2007/10/15 164 167 163 163 105,000
2007/10/12 167 167 162 162 118,000
2007/10/11 164 167 164 167 145,000
2007/10/10 170 170 163 163 199,000
2007/10/09 160 166 160 166 278,000
2007/10/05 159 160 157 158 84,000
2007/10/04 158 161 158 159 75,000
2007/10/03 158 161 157 161 143,000
2007/10/02 158 160 158 159 127,000
2007/10/01 156 158 156 157 79,000
2007/09/28 162 162 156 160 117,000
2007/09/27 160 160 157 160 173,000
2007/09/26 149 155 148 155 92,000
2007/09/25 146 148 146 148 53,000
2007/09/21 148 149 141 145 282,000
2007/09/20 152 153 147 149 151,000
2007/09/19 151 152 148 150 216,000
2007/09/18 151 151 145 146 383,000
2007/09/14 153 154 151 152 323,000
2007/09/13 156 157 153 154 136,000
2007/09/12 160 162 157 157 114,000
2007/09/11 155 158 154 156 88,000
2007/09/10 155 156 153 154 273,000
2007/09/07 162 162 160 160 153,000
2007/09/06 162 163 160 162 99,000
2007/09/05 169 170 163 164 217,000
2007/09/04 170 171 167 169 115,000
2007/09/03 170 170 168 170 81,000
2007/08/31 170 172 168 172 263,000
2007/08/30 166 172 166 172 281,000
2007/08/29 165 167 164 165 352,000
2007/08/28 167 170 166 170 161,000
2007/08/27 173 173 168 170 179,000
2007/08/24 170 171 167 170 230,000
2007/08/23 170 173 170 172 246,000
2007/08/22 166 170 166 169 162,000
2007/08/21 165 169 165 168 176,000
2007/08/20 175 175 162 165 667,000
2007/08/17 170 171 150 150 684,000
2007/08/16 174 175 168 172 463,000
2007/08/15 179 180 177 179 161,000
2007/08/14 180 183 178 183 161,000
2007/08/13 182 185 176 180 387,000
2007/08/10 184 187 181 182 619,000
2007/08/09 186 191 184 189 444,000
2007/08/08 189 193 182 184 636,000
2007/08/07 200 200 189 190 704,000
2007/08/06 185 208 183 201 1,946,000
2007/08/03 185 190 185 187 216,000
2007/08/02 191 192 181 186 530,000
2007/08/01 196 196 189 189 464,000
2007/07/31 200 200 195 197 507,000
2007/07/30 186 194 185 193 623,000
2007/07/27 187 192 184 189 2,588,000
2007/07/26 210 212 203 204 950,000
2007/07/25 203 210 203 210 688,000
2007/07/24 215 218 207 210 1,631,000
2007/07/23 202 216 200 211 2,206,000
2007/07/20 205 207 202 202 708,000
2007/07/19 204 207 203 204 784,000
2007/07/18 207 218 201 201 4,980,000
2007/07/17 194 209 194 205 4,102,000
2007/07/13 191 191 188 190 169,000
2007/07/12 191 191 188 189 192,000
2007/07/11 191 191 188 190 209,000
2007/07/10 195 196 190 192 306,000
2007/07/09 189 194 189 193 347,000
2007/07/06 190 192 188 188 223,000
2007/07/05 192 192 189 189 352,000
2007/07/04 193 194 190 192 292,000
2007/07/03 193 194 190 193 293,000
2007/07/02 192 193 189 190 349,000
2007/06/29 197 197 192 192 284,000
2007/06/28 194 196 193 195 361,000
2007/06/27 195 195 192 194 327,000
2007/06/26 199 203 195 195 1,025,000
2007/06/25 192 202 192 198 1,454,000
2007/06/22 188 197 188 192 1,734,000
2007/06/21 187 188 185 187 221,000
2007/06/20 187 190 187 187 436,000
2007/06/19 190 191 185 186 765,000
2007/06/18 188 192 186 190 2,500,000
2007/06/15 176 183 173 182 1,143,000
2007/06/14 177 177 173 174 206,000
2007/06/13 174 176 172 176 145,000
2007/06/12 177 178 171 174 279,000
2007/06/11 181 182 175 175 211,000
2007/06/08 180 182 179 179 346,000
2007/06/07 179 182 178 182 466,000
2007/06/06 182 183 179 181 651,000
2007/06/05 175 182 175 180 950,000
2007/06/04 174 177 174 176 249,000
2007/06/01 175 175 173 173 267,000
2007/05/31 175 176 173 174 137,000
2007/05/30 174 175 172 174 336,000
2007/05/29 170 173 169 173 202,000
2007/05/28 170 172 169 169 203,000
2007/05/25 168 170 166 169 185,000
2007/05/24 171 172 169 170 159,000
2007/05/23 170 174 169 171 317,000
2007/05/22 165 169 165 168 153,000
2007/05/21 165 167 165 165 226,000
2007/05/18 167 167 165 165 397,000
2007/05/17 168 170 167 167 377,000
2007/05/16 171 172 166 168 310,000
2007/05/15 172 173 171 171 256,000
2007/05/14 176 178 170 170 306,000
2007/05/11 176 177 174 177 255,000
2007/05/10 173 179 172 178 795,000
2007/05/09 171 174 170 173 229,000
2007/05/08 172 173 170 171 247,000
2007/05/07 167 172 167 172 389,000
2007/05/02 167 168 166 167 203,000
2007/05/01 173 173 170 170 341,000
2007/04/27 175 177 170 173 2,015,000
2007/04/26 159 162 159 162 201,000
2007/04/25 161 161 159 159 236,000
2007/04/24 158 161 158 161 222,000
2007/04/23 162 163 158 158 277,000
2007/04/20 164 165 162 162 201,000
2007/04/19 165 166 163 164 265,000
2007/04/18 167 167 165 166 232,000
2007/04/17 170 171 165 167 452,000
2007/04/16 170 172 168 169 322,000
2007/04/13 171 171 167 168 261,000
2007/04/12 170 170 169 170 90,000
2007/04/11 173 174 169 170 289,000
2007/04/10 168 176 168 173 1,361,000
2007/04/09 168 169 166 168 260,000
2007/04/06 166 168 165 168 146,000
2007/04/05 166 167 165 166 209,000
2007/04/04 167 168 167 168 130,000
2007/04/03 165 167 165 166 156,000
2007/04/02 169 169 164 165 433,000
2007/03/30 171 171 167 168 489,000
2007/03/29 168 170 167 170 187,000
2007/03/28 168 169 167 168 171,000
2007/03/27 168 169 167 168 112,000
2007/03/26 166 169 166 168 139,000
2007/03/23 167 168 166 168 146,000
2007/03/22 168 173 167 167 472,000
2007/03/20 166 168 166 166 181,000
2007/03/19 165 167 165 165 181,000
2007/03/16 167 168 165 165 202,000
2007/03/15 168 169 167 167 119,000
2007/03/14 168 168 165 165 210,000
2007/03/13 171 171 169 169 63,000
2007/03/12 172 172 170 170 165,000
2007/03/09 169 171 169 169 236,000
2007/03/08 168 171 167 170 159,000
2007/03/07 171 171 168 168 433,000
2007/03/06 162 168 162 166 316,000
2007/03/05 170 171 164 165 552,000
2007/03/02 171 173 170 171 192,000
2007/03/01 175 175 170 172 397,000
2007/02/28 167 175 166 173 727,000
2007/02/27 182 182 178 181 547,000
2007/02/26 177 182 177 181 1,134,000
2007/02/23 177 178 175 177 760,000
2007/02/22 175 177 175 177 442,000
2007/02/21 176 177 175 177 283,000
2007/02/20 176 178 176 176 404,000
2007/02/19 175 177 175 177 362,000
2007/02/16 178 178 175 176 240,000
2007/02/15 176 178 175 178 311,000
2007/02/14 177 179 176 177 264,000
2007/02/13 177 178 175 177 204,000
2007/02/09 177 177 174 177 297,000
2007/02/08 179 180 176 176 368,000
2007/02/07 181 182 179 180 222,000
2007/02/06 180 182 179 180 265,000
2007/02/05 184 184 180 180 428,000
2007/02/02 188 188 182 183 917,000
2007/02/01 180 193 180 188 3,770,000
2007/01/31 177 178 175 176 195,000
2007/01/30 180 180 178 178 207,000
2007/01/29 176 178 175 178 192,000
2007/01/26 175 178 175 177 210,000
2007/01/25 179 180 177 177 376,000
2007/01/24 180 181 178 181 220,000
2007/01/23 181 181 179 179 297,000
2007/01/22 180 184 178 182 643,000
2007/01/19 179 180 177 178 356,000
2007/01/18 180 180 178 178 313,000
2007/01/17 178 183 178 180 275,000
2007/01/16 179 179 177 179 186,000
2007/01/15 179 179 175 178 404,000
2007/01/12 173 181 173 180 960,000
2007/01/11 172 174 172 173 162,000
2007/01/10 173 173 171 171 226,000
2007/01/09 173 174 172 174 210,000
2007/01/05 174 174 171 171 205,000
2007/01/04 173 175 173 173 101,000

このページの先頭へ