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
2013/12/30 102 104 100 100 1,498,000
2013/12/27 100 102 98 101 665,000
2013/12/26 96 99 96 98 468,000
2013/12/25 95 97 95 95 771,000
2013/12/24 97 99 96 96 872,000
2013/12/20 96 98 96 97 506,000
2013/12/19 96 98 96 96 541,000
2013/12/18 96 97 94 95 647,000
2013/12/17 97 98 95 95 445,000
2013/12/16 99 99 96 96 546,000
2013/12/13 100 101 99 99 347,000
2013/12/12 100 101 99 101 433,000
2013/12/11 101 102 100 101 591,000
2013/12/10 101 103 100 101 644,000
2013/12/09 102 102 101 102 502,000
2013/12/06 100 101 100 101 229,000
2013/12/05 102 102 100 101 383,000
2013/12/04 102 103 101 103 474,000
2013/12/03 102 104 101 104 525,000
2013/12/02 102 103 101 102 313,000
2013/11/29 103 103 100 103 786,000
2013/11/28 103 104 101 103 780,000
2013/11/27 104 105 102 102 859,000
2013/11/26 102 105 101 105 944,000
2013/11/25 101 103 101 102 445,000
2013/11/22 103 104 100 100 1,079,000
2013/11/21 105 106 102 104 714,000
2013/11/20 103 107 103 105 1,478,000
2013/11/19 102 103 100 101 462,000
2013/11/18 100 102 100 102 502,000
2013/11/15 99 101 98 99 738,000
2013/11/14 97 99 96 99 694,000
2013/11/13 97 98 96 97 344,000
2013/11/12 97 98 96 98 386,000
2013/11/11 100 100 98 98 264,000
2013/11/08 98 99 97 99 225,000
2013/11/07 99 100 98 99 476,000
2013/11/06 99 100 98 99 470,000
2013/11/05 100 101 98 100 208,000
2013/11/01 105 106 96 99 1,359,000
2013/10/31 110 110 102 103 1,624,000
2013/10/30 110 114 108 111 1,646,000
2013/10/29 108 115 107 110 2,634,000
2013/10/28 111 111 107 108 1,166,000
2013/10/25 106 112 102 105 4,029,000
2013/10/24 97 105 97 105 1,772,000
2013/10/23 99 100 96 96 406,000
2013/10/22 101 101 97 99 522,000
2013/10/21 101 102 99 100 794,000
2013/10/18 99 99 97 99 226,000
2013/10/17 97 99 97 98 362,000
2013/10/16 96 97 95 96 190,000
2013/10/15 96 99 96 96 145,000
2013/10/11 98 98 96 97 304,000
2013/10/10 96 99 95 97 550,000
2013/10/09 90 94 90 94 227,000
2013/10/08 90 93 90 93 383,000
2013/10/07 95 96 92 93 613,000
2013/10/04 97 97 93 96 473,000
2013/10/03 98 99 96 98 304,000
2013/10/02 101 102 96 99 794,000
2013/10/01 96 105 96 102 2,267,000
2013/09/30 97 97 95 95 333,000
2013/09/27 97 98 96 97 446,000
2013/09/26 94 97 93 97 426,000
2013/09/25 98 99 94 94 820,000
2013/09/24 99 99 96 98 1,165,000
2013/09/20 93 103 91 99 4,348,000
2013/09/19 92 92 90 90 666,000
2013/09/18 89 93 89 91 1,945,000
2013/09/17 88 89 87 88 547,000
2013/09/13 89 89 87 88 341,000
2013/09/12 88 89 85 87 714,000
2013/09/11 86 88 84 87 715,000
2013/09/10 84 86 83 85 278,000
2013/09/09 84 84 83 84 144,000
2013/09/06 86 86 82 82 342,000
2013/09/05 87 88 86 86 192,000
2013/09/04 86 88 85 87 353,000
2013/09/03 85 86 84 86 67,000
2013/09/02 83 85 83 85 105,000
2013/08/30 84 85 83 83 109,000
2013/08/29 84 85 83 84 68,000
2013/08/28 85 86 83 83 312,000
2013/08/27 85 86 85 86 76,000
2013/08/26 86 86 85 86 340,000
2013/08/23 85 85 83 85 418,000
2013/08/22 85 87 84 84 177,000
2013/08/21 85 86 84 86 281,000
2013/08/20 87 87 85 85 146,000
2013/08/19 86 87 85 87 75,000
2013/08/16 86 87 85 87 99,000
2013/08/15 87 87 85 87 135,000
2013/08/14 88 88 86 87 188,000
2013/08/13 86 87 85 87 225,000
2013/08/12 87 87 85 87 204,000
2013/08/09 87 87 85 86 241,000
2013/08/08 87 90 86 86 534,000
2013/08/07 89 91 88 89 601,000
2013/08/06 88 91 87 91 727,000
2013/08/05 87 88 86 86 175,000
2013/08/02 86 87 85 86 219,000
2013/08/01 85 86 84 84 312,000
2013/07/31 87 87 85 85 194,000
2013/07/30 86 88 85 86 438,000
2013/07/29 89 89 84 85 985,000
2013/07/26 88 91 87 91 571,000
2013/07/25 87 88 87 88 155,000
2013/07/24 89 89 87 87 243,000
2013/07/23 89 90 89 89 202,000
2013/07/22 90 90 88 90 243,000
2013/07/19 90 90 86 88 575,000
2013/07/18 90 91 89 90 273,000
2013/07/17 89 90 89 90 138,000
2013/07/16 90 91 89 91 310,000
2013/07/12 88 89 88 89 164,000
2013/07/11 86 89 86 89 175,000
2013/07/10 90 90 87 88 328,000
2013/07/09 89 92 88 90 354,000
2013/07/08 89 92 87 88 648,000
2013/07/05 88 90 88 88 548,000
2013/07/04 88 88 86 87 356,000
2013/07/03 86 88 85 87 559,000
2013/07/02 84 87 84 85 405,000
2013/07/01 82 85 81 83 327,000
2013/06/28 81 83 80 83 192,000
2013/06/27 81 83 75 80 644,000
2013/06/26 84 84 79 80 542,000
2013/06/25 86 86 82 83 349,000
2013/06/24 88 88 85 86 281,000
2013/06/21 85 88 82 88 603,000
2013/06/20 88 90 86 87 804,000
2013/06/19 85 86 84 86 261,000
2013/06/18 84 84 83 84 165,000
2013/06/17 81 84 81 84 122,000
2013/06/14 83 83 81 81 203,000
2013/06/13 82 82 80 81 272,000
2013/06/12 82 84 80 84 286,000
2013/06/11 85 85 83 84 204,000
2013/06/10 82 84 82 84 384,000
2013/06/07 79 81 75 79 1,379,000
2013/06/06 84 86 80 82 1,002,000
2013/06/05 90 91 86 86 601,000
2013/06/04 89 91 85 89 925,000
2013/06/03 93 93 89 91 704,000
2013/05/31 95 97 94 96 331,000
2013/05/30 99 99 94 94 598,000
2013/05/29 100 102 98 98 531,000
2013/05/28 93 99 93 99 358,000
2013/05/27 95 97 94 95 513,000
2013/05/24 100 102 95 98 1,311,000
2013/05/23 108 110 98 98 2,354,000
2013/05/22 109 109 104 104 3,561,000
2013/05/21 101 123 101 115 13,479,000
2013/05/20 100 101 97 99 1,078,000
2013/05/17 92 97 92 97 740,000
2013/05/16 97 97 88 91 2,231,000
2013/05/15 102 104 96 97 2,469,000
2013/05/14 99 102 96 100 2,279,000
2013/05/13 103 104 98 101 3,095,000
2013/05/10 92 111 88 106 16,463,000
2013/05/09 85 85 83 83 1,131,000
2013/05/08 85 85 84 84 797,000
2013/05/07 85 87 84 84 992,000
2013/05/02 84 85 83 85 436,000
2013/05/01 86 86 83 83 1,427,000
2013/04/30 91 94 86 86 3,528,000
2013/04/26 81 86 80 86 4,182,000
2013/04/25 79 80 78 79 461,000
2013/04/24 80 82 76 78 1,761,000
2013/04/23 78 80 77 79 848,000
2013/04/22 76 78 76 78 1,164,000
2013/04/19 74 76 74 75 471,000
2013/04/18 74 75 74 74 176,000
2013/04/17 75 75 74 74 220,000
2013/04/16 75 76 74 74 293,000
2013/04/15 75 76 75 75 297,000
2013/04/12 76 77 75 75 559,000
2013/04/11 77 79 76 77 907,000
2013/04/10 74 76 73 76 612,000
2013/04/09 75 75 73 73 384,000
2013/04/08 73 74 72 74 422,000
2013/04/05 73 74 72 73 403,000
2013/04/04 71 73 70 73 349,000
2013/04/03 72 73 71 71 212,000
2013/04/02 72 73 70 73 197,000
2013/04/01 75 75 71 72 842,000
2013/03/29 76 76 74 76 432,000
2013/03/28 76 76 74 76 162,000
2013/03/27 75 75 74 74 389,000
2013/03/26 75 76 75 75 157,000
2013/03/25 76 77 75 76 264,000
2013/03/22 77 77 76 76 242,000
2013/03/21 78 78 76 78 312,000
2013/03/19 76 77 75 76 370,000
2013/03/18 76 76 75 75 159,000
2013/03/15 77 77 75 75 326,000
2013/03/14 76 77 76 77 133,000
2013/03/13 76 77 75 76 242,000
2013/03/12 78 78 76 76 551,000
2013/03/11 78 78 76 78 616,000
2013/03/08 75 78 74 76 784,000
2013/03/07 75 76 74 74 515,000
2013/03/06 75 75 74 75 145,000
2013/03/05 75 76 73 74 408,000
2013/03/04 75 76 74 74 212,000
2013/03/01 74 75 74 74 87,000
2013/02/28 74 75 73 74 214,000
2013/02/27 74 75 73 73 445,000
2013/02/26 74 76 73 75 176,000
2013/02/25 75 77 74 76 250,000
2013/02/22 73 74 72 74 248,000
2013/02/21 74 75 73 73 253,000
2013/02/20 74 77 74 74 498,000
2013/02/19 73 75 72 73 165,000
2013/02/18 72 73 71 72 172,000
2013/02/15 72 72 69 71 481,000
2013/02/14 71 74 71 72 245,000
2013/02/13 75 76 71 71 853,000
2013/02/12 78 79 75 75 716,000
2013/02/08 80 80 77 77 859,000
2013/02/07 81 81 80 80 658,000
2013/02/06 82 84 80 81 952,000
2013/02/05 80 84 79 84 1,877,000
2013/02/04 78 81 78 80 707,000
2013/02/01 80 80 77 78 629,000
2013/01/31 79 81 79 80 959,000
2013/01/30 80 80 77 78 650,000
2013/01/29 79 80 79 79 358,000
2013/01/28 81 81 78 80 666,000
2013/01/25 79 80 78 79 680,000
2013/01/24 77 79 77 79 371,000
2013/01/23 77 78 76 77 645,000
2013/01/22 77 81 77 78 1,943,000
2013/01/21 76 77 75 76 195,000
2013/01/18 75 76 75 76 360,000
2013/01/17 76 76 72 74 646,000
2013/01/16 76 79 75 75 1,350,000
2013/01/15 77 78 75 76 635,000
2013/01/11 78 79 76 77 963,000
2013/01/10 75 79 74 79 1,212,000
2013/01/09 73 75 72 75 707,000
2013/01/08 77 77 73 75 982,000
2013/01/07 80 80 76 77 1,404,000
2013/01/04 73 77 72 76 2,380,000

このページの先頭へ