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
2016/12/30 95 97 94 97 264,000
2016/12/29 96 96 95 95 191,000
2016/12/28 96 97 96 97 217,000
2016/12/27 96 96 95 96 483,000
2016/12/26 97 97 95 96 714,000
2016/12/22 100 100 98 98 314,000
2016/12/21 99 101 98 99 610,000
2016/12/20 98 100 97 99 498,000
2016/12/19 99 100 97 98 406,000
2016/12/16 101 101 98 100 771,000
2016/12/15 100 102 100 100 969,000
2016/12/14 101 102 100 100 801,000
2016/12/13 97 103 97 102 1,768,000
2016/12/12 98 99 97 97 548,000
2016/12/09 97 98 96 97 410,000
2016/12/08 98 100 96 98 553,000
2016/12/07 96 99 95 98 752,000
2016/12/06 96 97 95 96 168,000
2016/12/05 95 96 93 96 327,000
2016/12/02 97 97 94 95 363,000
2016/12/01 99 99 96 97 821,000
2016/11/30 96 101 96 98 2,145,000
2016/11/29 93 98 93 96 758,000
2016/11/28 93 94 92 93 198,000
2016/11/25 95 95 92 94 754,000
2016/11/24 93 95 92 95 316,000
2016/11/22 92 93 92 92 166,000
2016/11/21 92 93 92 92 179,000
2016/11/18 92 94 91 92 707,000
2016/11/17 92 92 90 91 195,000
2016/11/16 91 92 91 92 108,000
2016/11/15 92 92 90 90 137,000
2016/11/14 89 92 89 91 291,000
2016/11/11 90 91 88 88 263,000
2016/11/10 88 91 88 90 539,000
2016/11/09 90 90 85 85 622,000
2016/11/08 90 91 89 89 188,000
2016/11/07 91 92 89 90 447,000
2016/11/04 92 92 91 92 214,000
2016/11/02 94 94 92 93 312,000
2016/11/01 92 96 92 94 1,274,000
2016/10/31 91 93 91 92 290,000
2016/10/28 92 92 91 91 400,000
2016/10/27 95 95 92 92 1,148,000
2016/10/26 97 98 96 97 278,000
2016/10/25 98 99 96 96 339,000
2016/10/24 98 99 97 97 241,000
2016/10/21 99 100 97 97 528,000
2016/10/20 99 100 98 99 298,000
2016/10/19 99 100 98 98 275,000
2016/10/18 99 100 98 99 239,000
2016/10/17 98 101 98 99 222,000
2016/10/14 99 99 97 98 491,000
2016/10/13 100 100 99 99 240,000
2016/10/12 101 101 99 100 285,000
2016/10/11 102 104 100 101 1,081,000
2016/10/07 100 100 97 100 621,000
2016/10/06 101 101 100 100 575,000
2016/10/05 103 103 100 101 1,294,000
2016/10/04 102 107 102 106 2,015,000
2016/10/03 103 103 101 101 256,000
2016/09/30 102 103 100 101 676,000
2016/09/29 100 104 98 103 868,000
2016/09/28 100 100 97 100 794,000
2016/09/27 95 104 94 100 2,303,000
2016/09/26 96 97 95 95 295,000
2016/09/23 96 97 95 95 357,000
2016/09/21 95 96 93 95 509,000
2016/09/20 96 97 94 95 759,000
2016/09/16 98 99 96 96 502,000
2016/09/15 99 101 97 98 823,000
2016/09/14 101 101 98 99 782,000
2016/09/13 102 103 101 101 462,000
2016/09/12 103 103 100 102 1,335,000
2016/09/09 109 109 105 106 1,059,000
2016/09/08 110 114 106 107 3,834,000
2016/09/07 105 110 104 105 2,069,000
2016/09/06 101 108 101 106 1,650,000
2016/09/05 103 104 101 101 707,000
2016/09/02 101 103 99 100 1,445,000
2016/09/01 102 117 99 103 9,736,000
2016/08/31 95 99 94 98 874,000
2016/08/30 94 96 93 94 233,000
2016/08/29 93 96 93 93 399,000
2016/08/26 95 96 92 92 324,000
2016/08/25 94 99 91 95 3,200,000
2016/08/24 87 95 87 95 2,496,000
2016/08/23 88 88 86 87 383,000
2016/08/22 87 89 86 87 351,000
2016/08/19 87 89 86 87 238,000
2016/08/18 87 89 86 87 239,000
2016/08/17 87 89 86 88 261,000
2016/08/16 87 89 86 86 252,000
2016/08/15 85 88 84 87 584,000
2016/08/12 86 87 85 85 198,000
2016/08/10 88 88 85 86 388,000
2016/08/09 85 89 85 87 848,000
2016/08/08 86 87 85 85 465,000
2016/08/05 87 87 84 84 788,000
2016/08/04 87 89 83 88 1,531,000
2016/08/03 92 93 86 86 1,340,000
2016/08/02 91 95 91 92 1,170,000
2016/08/01 90 93 89 92 1,054,000
2016/07/29 90 95 88 92 2,477,000
2016/07/28 99 99 92 92 4,184,000
2016/07/27 114 114 102 104 5,210,000
2016/07/26 105 126 102 116 11,086,000
2016/07/25 158 158 120 120 25,506,000
2016/07/22 78 108 77 108 9,429,000
2016/07/21 78 79 78 78 87,000
2016/07/20 79 79 77 78 168,000
2016/07/19 80 81 78 79 308,000
2016/07/15 79 81 78 80 344,000
2016/07/14 79 79 78 78 93,000
2016/07/13 79 80 78 79 88,000
2016/07/12 77 79 77 78 101,000
2016/07/11 76 78 75 76 113,000
2016/07/08 74 75 73 74 97,000
2016/07/07 75 76 74 74 116,000
2016/07/06 77 77 74 75 195,000
2016/07/05 79 79 78 78 40,000
2016/07/04 77 79 77 79 82,000
2016/07/01 78 79 78 78 55,000
2016/06/30 78 79 78 78 88,000
2016/06/29 76 78 76 77 134,000
2016/06/28 77 77 75 76 147,000
2016/06/27 76 77 75 77 153,000
2016/06/24 82 82 74 74 527,000
2016/06/23 79 81 79 80 194,000
2016/06/22 81 81 79 79 207,000
2016/06/21 82 82 80 81 92,000
2016/06/20 79 82 79 82 113,000
2016/06/17 78 80 78 78 159,000
2016/06/16 81 82 78 78 251,000
2016/06/15 82 82 81 81 177,000
2016/06/14 84 84 80 82 246,000
2016/06/13 85 86 84 85 332,000
2016/06/10 87 87 85 86 37,000
2016/06/09 85 87 85 85 67,000
2016/06/08 86 86 85 85 227,000
2016/06/07 87 88 85 85 124,000
2016/06/06 86 87 86 86 62,000
2016/06/03 87 89 87 87 96,000
2016/06/02 89 89 87 88 131,000
2016/06/01 89 90 89 89 65,000
2016/05/31 90 90 89 89 95,000
2016/05/30 90 90 88 90 155,000
2016/05/27 87 90 87 90 142,000
2016/05/26 89 89 88 88 61,000
2016/05/25 87 90 87 89 100,000
2016/05/24 87 89 87 88 56,000
2016/05/23 88 88 86 88 53,000
2016/05/20 87 88 86 87 116,000
2016/05/19 87 88 86 86 129,000
2016/05/18 87 88 86 86 139,000
2016/05/17 87 88 86 87 103,000
2016/05/16 90 91 85 86 522,000
2016/05/13 92 92 89 89 140,000
2016/05/12 91 92 90 91 220,000
2016/05/11 93 93 90 90 236,000
2016/05/10 91 91 89 91 122,000
2016/05/09 89 90 89 90 34,000
2016/05/06 89 90 89 89 47,000
2016/05/02 90 90 89 89 102,000
2016/04/28 93 93 91 92 341,000
2016/04/27 92 94 91 94 224,000
2016/04/26 94 94 91 92 229,000
2016/04/25 95 96 93 94 306,000
2016/04/22 93 94 92 93 193,000
2016/04/21 94 94 93 94 240,000
2016/04/20 93 94 92 93 280,000
2016/04/19 91 94 90 91 992,000
2016/04/18 91 91 89 90 168,000
2016/04/15 91 91 90 90 171,000
2016/04/14 92 92 91 92 234,000
2016/04/13 89 91 89 91 363,000
2016/04/12 90 90 87 88 231,000
2016/04/11 91 91 88 89 145,000
2016/04/08 86 89 85 89 150,000
2016/04/07 87 88 86 86 175,000
2016/04/06 87 89 86 87 197,000
2016/04/05 91 91 87 88 293,000
2016/04/04 91 93 90 91 188,000
2016/04/01 94 94 91 92 229,000
2016/03/31 94 96 94 94 512,000
2016/03/30 94 94 93 93 84,000
2016/03/29 93 94 92 93 61,000
2016/03/28 92 93 91 92 199,000
2016/03/25 93 94 91 91 204,000
2016/03/24 94 94 93 93 96,000
2016/03/23 95 96 94 94 84,000
2016/03/22 93 96 93 95 183,000
2016/03/18 94 94 92 92 190,000
2016/03/17 95 97 94 94 179,000
2016/03/16 95 98 95 95 448,000
2016/03/15 97 99 95 95 673,000
2016/03/14 95 97 94 97 438,000
2016/03/11 90 95 90 95 765,000
2016/03/10 88 91 86 91 615,000
2016/03/09 88 88 85 87 275,000
2016/03/08 89 90 88 89 167,000
2016/03/07 90 90 87 89 400,000
2016/03/04 87 89 87 88 350,000
2016/03/03 85 88 85 87 264,000
2016/03/02 85 86 84 85 196,000
2016/03/01 83 84 83 83 74,000
2016/02/29 86 86 83 83 224,000
2016/02/26 84 87 82 82 511,000
2016/02/25 83 87 82 84 957,000
2016/02/24 88 89 87 87 272,000
2016/02/23 91 91 88 88 219,000
2016/02/22 87 91 87 91 160,000
2016/02/19 89 90 88 90 74,000
2016/02/18 89 91 89 89 131,000
2016/02/17 87 91 86 87 359,000
2016/02/16 87 90 85 88 455,000
2016/02/15 84 85 82 85 483,000
2016/02/12 81 84 81 81 720,000
2016/02/10 91 92 85 89 532,000
2016/02/09 95 95 89 92 719,000
2016/02/08 95 98 95 97 131,000
2016/02/05 99 99 95 97 436,000
2016/02/04 101 101 100 100 197,000
2016/02/03 102 102 99 101 257,000
2016/02/02 103 106 102 103 265,000
2016/02/01 103 106 103 104 359,000
2016/01/29 105 105 100 101 593,000
2016/01/28 103 105 102 103 345,000
2016/01/27 100 103 100 101 182,000
2016/01/26 99 100 98 98 171,000
2016/01/25 99 103 98 101 354,000
2016/01/22 96 99 95 98 327,000
2016/01/21 95 98 94 95 341,000
2016/01/20 101 101 95 95 395,000
2016/01/19 98 101 98 100 120,000
2016/01/18 95 99 95 97 418,000
2016/01/15 105 105 101 102 226,000
2016/01/14 103 103 100 103 545,000
2016/01/13 104 106 103 105 265,000
2016/01/12 107 107 102 103 376,000
2016/01/08 105 108 105 106 132,000
2016/01/07 108 109 107 107 186,000
2016/01/06 110 111 108 108 267,000
2016/01/05 108 111 107 111 224,000
2016/01/04 109 110 108 108 159,000

このページの先頭へ