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
2010/12/30 137 138 133 135 503,000
2010/12/29 137 139 136 137 762,000
2010/12/28 133 138 132 137 997,000
2010/12/27 132 135 129 134 887,000
2010/12/24 134 134 130 133 661,000
2010/12/22 137 137 133 133 752,000
2010/12/21 136 139 135 137 866,000
2010/12/20 138 139 135 136 921,000
2010/12/17 140 141 137 139 1,280,000
2010/12/16 135 141 135 140 3,130,000
2010/12/15 133 135 131 134 1,871,000
2010/12/14 126 132 126 132 1,468,000
2010/12/13 127 127 123 125 1,142,000
2010/12/10 130 130 125 125 931,000
2010/12/09 129 129 125 128 864,000
2010/12/08 126 129 126 128 1,136,000
2010/12/07 128 128 125 125 969,000
2010/12/06 128 129 124 129 2,346,000
2010/12/03 122 124 119 124 1,340,000
2010/12/02 120 122 118 121 1,018,000
2010/12/01 117 118 116 118 314,000
2010/11/30 118 120 117 117 1,382,000
2010/11/29 114 119 114 119 882,000
2010/11/26 115 115 113 114 322,000
2010/11/25 116 116 114 115 362,000
2010/11/24 112 115 111 115 442,000
2010/11/22 113 115 112 113 534,000
2010/11/19 116 116 113 113 448,000
2010/11/18 111 114 110 114 592,000
2010/11/17 111 111 109 110 261,000
2010/11/16 113 113 111 111 182,000
2010/11/15 111 112 110 112 131,000
2010/11/12 112 113 110 110 150,000
2010/11/11 114 114 111 112 315,000
2010/11/10 112 114 111 113 325,000
2010/11/09 111 112 110 112 372,000
2010/11/08 110 112 109 111 357,000
2010/11/05 107 109 107 109 544,000
2010/11/04 106 108 106 106 374,000
2010/11/02 107 108 104 104 428,000
2010/11/01 108 109 107 107 257,000
2010/10/29 110 111 108 110 497,000
2010/10/28 113 113 110 110 504,000
2010/10/27 117 117 113 115 1,166,000
2010/10/26 118 122 118 119 1,127,000
2010/10/25 116 118 115 118 486,000
2010/10/22 115 117 115 116 432,000
2010/10/21 114 115 112 115 332,000
2010/10/20 112 114 111 114 299,000
2010/10/19 112 114 112 113 226,000
2010/10/18 112 113 111 112 206,000
2010/10/15 112 113 111 112 181,000
2010/10/14 112 114 110 114 395,000
2010/10/13 112 113 112 112 118,000
2010/10/12 115 115 111 112 179,000
2010/10/08 115 117 115 115 158,000
2010/10/07 115 118 115 116 163,000
2010/10/06 113 117 111 116 327,000
2010/10/05 111 112 109 111 525,000
2010/10/04 117 117 111 112 364,000
2010/10/01 118 118 116 118 118,000
2010/09/30 120 120 118 119 233,000
2010/09/29 120 122 119 120 210,000
2010/09/28 120 121 119 120 97,000
2010/09/27 121 121 118 120 223,000
2010/09/24 123 123 120 120 179,000
2010/09/22 123 125 122 124 167,000
2010/09/21 124 125 122 123 182,000
2010/09/17 123 124 122 124 300,000
2010/09/16 123 123 120 120 210,000
2010/09/15 121 124 118 122 504,000
2010/09/14 121 123 120 122 538,000
2010/09/13 119 120 118 119 229,000
2010/09/10 118 120 117 119 247,000
2010/09/09 117 118 117 117 41,000
2010/09/08 117 118 115 116 237,000
2010/09/07 119 119 116 119 303,000
2010/09/06 116 120 115 120 487,000
2010/09/03 115 116 114 115 90,000
2010/09/02 117 117 114 115 221,000
2010/09/01 115 117 115 115 169,000
2010/08/31 116 117 113 115 231,000
2010/08/30 119 120 117 119 233,000
2010/08/27 116 117 113 117 332,000
2010/08/26 115 119 115 116 91,000
2010/08/25 116 117 114 115 285,000
2010/08/24 121 123 117 117 250,000
2010/08/23 123 123 122 123 194,000
2010/08/20 125 125 123 124 160,000
2010/08/19 125 126 124 126 145,000
2010/08/18 126 126 123 125 167,000
2010/08/17 125 126 124 126 156,000
2010/08/16 126 127 124 125 94,000
2010/08/13 126 127 124 126 139,000
2010/08/12 125 126 124 125 337,000
2010/08/11 129 129 128 129 132,000
2010/08/10 129 131 129 131 191,000
2010/08/09 128 129 127 129 139,000
2010/08/06 126 129 126 128 152,000
2010/08/05 128 129 127 128 148,000
2010/08/04 130 130 127 127 292,000
2010/08/03 133 133 129 131 140,000
2010/08/02 132 133 130 130 156,000
2010/07/30 133 134 130 133 373,000
2010/07/29 137 138 135 136 1,151,000
2010/07/28 133 135 131 135 688,000
2010/07/27 128 131 128 130 285,000
2010/07/26 128 129 128 128 137,000
2010/07/23 128 129 126 127 210,000
2010/07/22 126 126 124 125 227,000
2010/07/21 128 128 126 126 102,000
2010/07/20 126 128 126 126 160,000
2010/07/16 129 129 128 128 318,000
2010/07/15 130 131 130 130 265,000
2010/07/14 132 133 131 133 175,000
2010/07/13 129 132 129 130 232,000
2010/07/12 131 133 131 131 154,000
2010/07/09 132 133 131 132 154,000
2010/07/08 134 135 131 132 375,000
2010/07/07 133 133 130 131 253,000
2010/07/06 132 134 129 134 346,000
2010/07/05 129 133 129 133 215,000
2010/07/02 127 131 127 129 333,000
2010/07/01 133 133 126 127 584,000
2010/06/30 140 141 132 134 1,452,000
2010/06/29 132 136 130 130 306,000
2010/06/28 138 140 131 131 367,000
2010/06/25 136 138 136 138 226,000
2010/06/24 139 140 138 139 203,000
2010/06/23 141 141 139 140 283,000
2010/06/22 144 144 141 144 384,000
2010/06/21 145 146 143 145 300,000
2010/06/18 146 146 141 145 597,000
2010/06/17 146 147 143 146 669,000
2010/06/16 135 149 133 145 2,414,000
2010/06/15 135 135 131 131 370,000
2010/06/14 132 135 132 135 161,000
2010/06/11 130 131 130 131 569,000
2010/06/10 126 128 125 128 246,000
2010/06/09 130 130 126 127 318,000
2010/06/08 128 132 128 131 371,000
2010/06/07 131 131 129 129 385,000
2010/06/04 134 137 134 134 518,000
2010/06/03 132 134 132 134 211,000
2010/06/02 132 132 128 130 272,000
2010/06/01 134 134 131 132 142,000
2010/05/31 133 134 132 134 258,000
2010/05/28 134 134 132 133 466,000
2010/05/27 123 129 123 129 459,000
2010/05/26 126 129 123 125 691,000
2010/05/25 133 133 124 124 1,043,000
2010/05/24 134 135 130 133 319,000
2010/05/21 130 133 128 132 842,000
2010/05/20 136 139 135 135 428,000
2010/05/19 132 138 132 138 782,000
2010/05/18 140 142 135 137 762,000
2010/05/17 144 145 135 140 863,000
2010/05/14 146 148 143 147 375,000
2010/05/13 149 149 144 147 706,000
2010/05/12 145 147 140 140 1,085,000
2010/05/11 150 152 143 143 1,076,000
2010/05/10 146 150 145 147 627,000
2010/05/07 142 148 141 144 1,707,000
2010/05/06 150 154 148 151 2,482,000
2010/04/30 166 166 155 157 2,354,000
2010/04/28 162 166 160 164 1,766,000
2010/04/27 163 167 162 164 2,728,000
2010/04/26 160 164 160 162 1,711,000
2010/04/23 161 163 159 161 1,631,000
2010/04/22 157 163 154 163 3,288,000
2010/04/21 155 158 155 156 1,090,000
2010/04/20 155 160 153 153 4,298,000
2010/04/19 148 155 148 152 1,626,000
2010/04/16 153 155 149 152 1,466,000
2010/04/15 146 156 146 155 5,863,000
2010/04/14 147 147 144 145 869,000
2010/04/13 146 148 145 146 977,000
2010/04/12 149 149 145 146 1,636,000
2010/04/09 144 147 142 146 2,386,000
2010/04/08 142 144 140 144 1,325,000
2010/04/07 140 144 139 143 998,000
2010/04/06 143 146 140 141 2,106,000
2010/04/05 138 143 137 142 2,762,000
2010/04/02 138 139 136 139 711,000
2010/04/01 136 139 135 138 1,783,000
2010/03/31 137 137 135 137 561,000
2010/03/30 140 140 134 137 1,593,000
2010/03/29 130 138 130 138 2,461,000
2010/03/26 130 130 129 130 193,000
2010/03/25 131 131 128 129 411,000
2010/03/24 132 133 130 132 710,000
2010/03/23 132 132 130 132 309,000
2010/03/19 131 132 130 132 353,000
2010/03/18 132 132 130 131 216,000
2010/03/17 130 132 130 132 329,000
2010/03/16 132 133 130 131 351,000
2010/03/15 131 132 130 132 335,000
2010/03/12 130 132 130 131 436,000
2010/03/11 130 131 128 130 299,000
2010/03/10 131 132 128 129 491,000
2010/03/09 129 132 128 132 636,000
2010/03/08 130 131 129 130 467,000
2010/03/05 126 129 126 127 251,000
2010/03/04 127 128 126 126 305,000
2010/03/03 128 129 127 128 156,000
2010/03/02 128 130 127 128 264,000
2010/03/01 128 130 128 128 269,000
2010/02/26 130 131 128 129 550,000
2010/02/25 135 136 131 132 462,000
2010/02/24 133 135 132 134 774,000
2010/02/23 132 136 131 136 1,315,000
2010/02/22 133 136 131 131 849,000
2010/02/19 132 134 130 131 1,081,000
2010/02/18 132 132 130 132 400,000
2010/02/17 132 134 129 130 1,214,000
2010/02/16 127 132 125 129 1,978,000
2010/02/15 124 126 122 126 553,000
2010/02/12 122 125 120 125 653,000
2010/02/10 123 124 120 120 256,000
2010/02/09 120 123 119 123 288,000
2010/02/08 122 122 119 120 429,000
2010/02/05 120 123 119 122 488,000
2010/02/04 127 128 124 126 326,000
2010/02/03 126 129 125 128 481,000
2010/02/02 125 127 125 126 237,000
2010/02/01 127 128 122 124 481,000
2010/01/29 130 130 128 129 542,000
2010/01/28 127 132 127 132 514,000
2010/01/27 126 128 125 127 540,000
2010/01/26 131 133 127 127 593,000
2010/01/25 130 132 129 132 383,000
2010/01/22 132 133 130 133 650,000
2010/01/21 133 136 133 135 425,000
2010/01/20 137 138 134 135 526,000
2010/01/19 138 139 135 136 663,000
2010/01/18 137 138 135 138 287,000
2010/01/15 138 139 136 137 516,000
2010/01/14 135 140 135 138 1,385,000
2010/01/13 135 137 134 134 459,000
2010/01/12 136 136 134 136 575,000
2010/01/08 134 137 134 136 588,000
2010/01/07 138 139 134 134 843,000
2010/01/06 138 139 137 137 557,000
2010/01/05 141 144 136 138 1,639,000
2010/01/04 139 140 137 140 890,000

このページの先頭へ