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
2011/12/30 74 80 74 78 234,000
2011/12/29 72 75 72 74 185,000
2011/12/28 74 75 73 74 169,000
2011/12/27 75 75 73 73 274,000
2011/12/26 77 77 75 75 164,000
2011/12/22 77 77 75 77 226,000
2011/12/21 79 81 77 77 171,000
2011/12/20 79 79 77 77 153,000
2011/12/19 81 82 77 78 320,000
2011/12/16 82 82 81 81 160,000
2011/12/15 85 85 81 81 222,000
2011/12/14 85 87 85 85 191,000
2011/12/13 83 90 83 87 1,913,000
2011/12/12 83 85 82 83 257,000
2011/12/09 83 83 81 82 178,000
2011/12/08 86 86 83 83 255,000
2011/12/07 81 85 81 84 271,000
2011/12/06 84 84 80 81 270,000
2011/12/05 85 87 83 83 311,000
2011/12/02 80 86 80 85 660,000
2011/12/01 81 82 79 80 459,000
2011/11/30 83 84 77 80 785,000
2011/11/29 89 89 82 83 1,609,000
2011/11/28 72 95 71 90 3,555,000
2011/11/25 69 72 69 72 175,000
2011/11/24 70 70 69 70 91,000
2011/11/22 69 71 68 70 268,000
2011/11/21 71 71 70 71 114,000
2011/11/18 72 72 71 71 99,000
2011/11/17 71 73 71 73 175,000
2011/11/16 72 73 71 72 181,000
2011/11/15 72 74 72 73 66,000
2011/11/14 73 74 72 74 120,000
2011/11/11 70 72 70 71 228,000
2011/11/10 72 73 71 71 319,000
2011/11/09 77 78 75 75 187,000
2011/11/08 81 81 76 77 342,000
2011/11/07 80 81 79 81 138,000
2011/11/04 81 82 79 80 269,000
2011/11/02 82 82 80 80 295,000
2011/11/01 85 85 83 83 150,000
2011/10/31 84 85 83 85 128,000
2011/10/28 86 87 83 84 414,000
2011/10/27 85 86 84 85 256,000
2011/10/26 83 86 83 85 522,000
2011/10/25 90 90 87 88 261,000
2011/10/24 91 91 89 90 154,000
2011/10/21 90 91 90 91 87,000
2011/10/20 92 92 91 92 51,000
2011/10/19 94 95 92 93 56,000
2011/10/18 91 94 91 94 68,000
2011/10/17 94 97 94 94 135,000
2011/10/14 94 94 92 93 103,000
2011/10/13 92 95 91 94 347,000
2011/10/12 89 91 88 91 87,000
2011/10/11 89 90 89 89 215,000
2011/10/07 85 88 85 88 187,000
2011/10/06 84 87 83 85 195,000
2011/10/05 87 88 81 82 256,000
2011/10/04 87 88 85 87 180,000
2011/10/03 90 90 86 89 185,000
2011/09/30 90 91 89 91 140,000
2011/09/29 88 91 86 89 163,000
2011/09/28 87 88 85 88 393,000
2011/09/27 86 86 83 83 206,000
2011/09/26 86 87 81 83 564,000
2011/09/22 91 91 89 89 383,000
2011/09/21 93 94 91 92 277,000
2011/09/20 95 95 93 94 202,000
2011/09/16 95 97 94 96 279,000
2011/09/15 94 96 94 94 131,000
2011/09/14 97 97 93 94 302,000
2011/09/13 97 98 96 98 156,000
2011/09/12 97 97 95 96 326,000
2011/09/09 100 100 98 98 169,000
2011/09/08 101 101 98 98 101,000
2011/09/07 99 100 98 100 162,000
2011/09/06 100 101 98 99 197,000
2011/09/05 101 103 100 101 108,000
2011/09/02 103 104 102 104 126,000
2011/09/01 106 106 105 105 85,000
2011/08/31 105 106 105 106 102,000
2011/08/30 106 107 105 105 191,000
2011/08/29 101 105 100 105 314,000
2011/08/26 99 101 99 99 157,000
2011/08/25 97 100 97 99 282,000
2011/08/24 101 101 95 97 927,000
2011/08/23 102 102 97 99 534,000
2011/08/22 101 103 100 100 313,000
2011/08/19 105 106 104 104 209,000
2011/08/18 110 110 106 106 273,000
2011/08/17 109 110 108 110 117,000
2011/08/16 111 112 108 109 175,000
2011/08/15 110 111 108 109 141,000
2011/08/12 110 112 108 108 230,000
2011/08/11 106 111 106 109 183,000
2011/08/10 109 112 108 110 594,000
2011/08/09 101 109 101 107 1,183,000
2011/08/08 112 112 108 108 614,000
2011/08/05 108 113 108 113 706,000
2011/08/04 119 120 117 118 262,000
2011/08/03 118 119 117 119 672,000
2011/08/02 120 123 118 122 766,000
2011/08/01 117 121 117 120 321,000
2011/07/29 116 118 116 117 215,000
2011/07/28 118 118 116 117 841,000
2011/07/27 123 124 120 121 457,000
2011/07/26 122 123 121 123 279,000
2011/07/25 124 125 122 122 230,000
2011/07/22 123 124 122 124 347,000
2011/07/21 122 123 122 122 182,000
2011/07/20 122 125 122 124 367,000
2011/07/19 123 123 120 122 380,000
2011/07/15 124 124 123 123 179,000
2011/07/14 126 126 124 124 191,000
2011/07/13 124 125 124 125 263,000
2011/07/12 128 128 125 125 300,000
2011/07/11 127 128 126 128 280,000
2011/07/08 130 130 127 127 534,000
2011/07/07 126 129 126 129 379,000
2011/07/06 127 128 126 126 335,000
2011/07/05 130 130 127 127 355,000
2011/07/04 131 133 126 129 1,682,000
2011/07/01 126 132 126 131 2,695,000
2011/06/30 124 125 123 124 362,000
2011/06/29 125 127 122 125 862,000
2011/06/28 125 125 123 124 147,000
2011/06/27 124 125 123 123 73,000
2011/06/24 125 126 124 124 517,000
2011/06/23 122 126 122 126 532,000
2011/06/22 122 124 121 122 490,000
2011/06/21 117 122 116 120 794,000
2011/06/20 119 119 116 116 344,000
2011/06/17 119 120 118 119 277,000
2011/06/16 120 120 119 119 386,000
2011/06/15 121 122 120 122 269,000
2011/06/14 121 121 119 121 339,000
2011/06/13 116 120 116 120 271,000
2011/06/10 121 121 118 118 603,000
2011/06/09 122 123 118 119 1,031,000
2011/06/08 123 124 122 122 209,000
2011/06/07 122 124 122 124 262,000
2011/06/06 124 124 121 122 261,000
2011/06/03 124 126 123 123 320,000
2011/06/02 123 125 123 123 434,000
2011/06/01 127 128 126 126 739,000
2011/05/31 127 129 124 128 1,545,000
2011/05/30 127 128 126 127 408,000
2011/05/27 127 128 126 128 301,000
2011/05/26 123 127 123 126 435,000
2011/05/25 128 128 122 122 557,000
2011/05/24 125 128 124 128 681,000
2011/05/23 132 132 128 128 398,000
2011/05/20 132 133 131 131 383,000
2011/05/19 136 136 131 131 637,000
2011/05/18 130 134 130 134 549,000
2011/05/17 131 132 128 130 971,000
2011/05/16 133 133 130 133 850,000
2011/05/13 141 142 133 136 1,706,000
2011/05/12 143 144 140 140 544,000
2011/05/11 144 145 142 143 501,000
2011/05/10 145 146 143 143 942,000
2011/05/09 148 150 144 146 2,050,000
2011/05/06 142 147 141 147 1,826,000
2011/05/02 148 148 144 146 1,569,000
2011/04/28 149 152 142 143 5,512,000
2011/04/27 147 149 145 148 2,568,000
2011/04/26 150 152 145 147 4,184,000
2011/04/25 143 149 142 148 4,409,000
2011/04/22 139 144 138 143 2,951,000
2011/04/21 137 141 137 138 2,020,000
2011/04/20 136 137 135 136 722,000
2011/04/19 137 139 134 135 908,000
2011/04/18 141 141 138 139 772,000
2011/04/15 142 142 137 139 1,068,000
2011/04/14 136 141 134 140 1,763,000
2011/04/13 132 135 132 134 507,000
2011/04/12 137 137 133 133 1,045,000
2011/04/11 141 142 136 138 1,622,000
2011/04/08 129 142 128 141 3,381,000
2011/04/07 136 138 132 132 1,112,000
2011/04/06 140 141 135 137 1,285,000
2011/04/05 143 146 136 139 3,976,000
2011/04/04 141 142 138 139 1,345,000
2011/04/01 142 148 138 138 5,825,000
2011/03/31 137 138 133 134 1,078,000
2011/03/30 141 142 133 137 2,422,000
2011/03/29 132 138 127 136 6,441,000
2011/03/28 126 126 123 124 622,000
2011/03/25 126 130 123 126 2,213,000
2011/03/24 125 125 121 122 792,000
2011/03/23 127 127 124 125 1,149,000
2011/03/22 129 129 123 124 1,925,000
2011/03/18 123 129 122 123 2,219,000
2011/03/17 105 134 105 119 6,157,000
2011/03/16 88 113 86 113 4,614,000
2011/03/15 105 107 71 83 3,816,000
2011/03/14 102 118 102 110 2,191,000
2011/03/11 136 138 136 137 459,000
2011/03/10 143 143 139 140 480,000
2011/03/09 145 145 143 143 302,000
2011/03/08 145 145 144 144 269,000
2011/03/07 146 146 144 145 237,000
2011/03/04 147 149 145 145 541,000
2011/03/03 146 147 145 145 309,000
2011/03/02 144 147 144 145 479,000
2011/03/01 148 149 147 148 609,000
2011/02/28 146 147 144 146 546,000
2011/02/25 145 146 142 146 687,000
2011/02/24 149 149 144 144 1,320,000
2011/02/23 144 152 143 151 2,544,000
2011/02/22 147 147 144 145 486,000
2011/02/21 149 149 147 148 587,000
2011/02/18 150 150 148 149 614,000
2011/02/17 151 151 149 149 539,000
2011/02/16 152 153 150 151 683,000
2011/02/15 152 154 151 153 1,295,000
2011/02/14 150 152 148 151 630,000
2011/02/10 149 150 147 148 620,000
2011/02/09 154 154 148 149 1,177,000
2011/02/08 155 157 153 154 2,135,000
2011/02/07 148 154 148 154 2,433,000
2011/02/04 146 148 146 148 479,000
2011/02/03 147 148 145 146 708,000
2011/02/02 149 150 147 148 804,000
2011/02/01 147 150 147 149 470,000
2011/01/31 147 149 146 147 1,000,000
2011/01/28 152 155 148 153 3,006,000
2011/01/27 151 152 147 150 1,121,000
2011/01/26 147 150 145 150 998,000
2011/01/25 145 147 144 147 537,000
2011/01/24 140 144 139 143 509,000
2011/01/21 148 149 138 142 1,627,000
2011/01/20 151 152 149 150 858,000
2011/01/19 155 155 152 153 877,000
2011/01/18 153 154 151 152 937,000
2011/01/17 150 156 150 153 1,708,000
2011/01/14 151 154 149 149 928,000
2011/01/13 155 156 151 151 687,000
2011/01/12 156 156 152 153 1,449,000
2011/01/11 149 156 148 155 2,459,000
2011/01/07 148 151 147 147 1,420,000
2011/01/06 158 159 149 151 4,649,000
2011/01/05 139 148 138 148 4,150,000
2011/01/04 137 137 135 136 649,000

このページの先頭へ