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
2018/12/28 907 947 901 927 166,200
2018/12/27 880 944 871 921 338,100
2018/12/26 829 851 817 838 294,700
2018/12/25 851 884 810 824 488,000
2018/12/21 1,008 1,020 900 918 599,300
2018/12/20 1,117 1,180 1,023 1,038 534,000
2018/12/19 1,233 1,233 1,117 1,152 566,500
2018/12/18 1,150 1,250 1,112 1,173 1,207,900
2018/12/17 1,020 1,323 988 1,071 503,200
2018/12/14 1,034 1,050 1,009 1,023 96,800
2018/12/13 1,034 1,068 1,023 1,046 157,500
2018/12/12 1,003 1,035 995 1,021 173,100
2018/12/11 1,048 1,063 985 998 249,000
2018/12/10 1,108 1,114 1,027 1,038 215,500
2018/12/07 1,137 1,154 1,116 1,122 104,500
2018/12/06 1,188 1,192 1,123 1,138 165,500
2018/12/05 1,190 1,238 1,179 1,204 122,000
2018/12/04 1,275 1,277 1,220 1,223 177,700
2018/12/03 1,310 1,333 1,251 1,275 432,800
2018/11/30 1,132 1,299 1,127 1,268 799,900
2018/11/29 1,185 1,185 1,119 1,122 207,400
2018/11/28 1,200 1,210 1,142 1,167 278,400
2018/11/27 1,072 1,182 1,072 1,163 313,000
2018/11/26 1,056 1,099 1,044 1,085 134,500
2018/11/22 1,040 1,077 1,035 1,062 160,800
2018/11/21 1,032 1,054 1,032 1,042 81,500
2018/11/20 1,030 1,059 1,030 1,052 106,900
2018/11/19 1,030 1,068 1,021 1,045 143,300
2018/11/16 1,033 1,047 1,026 1,030 69,500
2018/11/15 1,046 1,053 1,033 1,039 104,200
2018/11/14 1,060 1,074 1,044 1,052 96,100
2018/11/13 1,084 1,084 1,041 1,060 155,700
2018/11/12 1,085 1,128 1,054 1,114 194,600
2018/11/09 1,111 1,117 1,100 1,105 94,700
2018/11/08 1,150 1,150 1,107 1,116 138,600
2018/11/07 1,112 1,166 1,106 1,136 145,300
2018/11/06 1,120 1,135 1,102 1,120 86,600
2018/11/05 1,110 1,141 1,110 1,131 58,300
2018/11/02 1,117 1,145 1,110 1,140 104,000
2018/11/01 1,118 1,135 1,105 1,112 85,800
2018/10/31 1,100 1,135 1,085 1,133 108,800
2018/10/30 1,051 1,099 1,033 1,089 82,500
2018/10/29 1,139 1,139 1,080 1,081 101,100
2018/10/26 1,222 1,229 1,080 1,117 330,100
2018/10/25 1,101 1,115 1,070 1,072 114,300
2018/10/24 1,118 1,149 1,118 1,121 62,800
2018/10/23 1,121 1,130 1,108 1,110 43,400
2018/10/22 1,122 1,143 1,102 1,136 57,500
2018/10/19 1,132 1,146 1,120 1,138 54,800
2018/10/18 1,182 1,182 1,152 1,160 38,900
2018/10/17 1,192 1,210 1,173 1,194 54,000
2018/10/16 1,133 1,172 1,131 1,171 67,600
2018/10/15 1,154 1,166 1,125 1,132 74,300
2018/10/12 1,150 1,176 1,125 1,171 107,700
2018/10/11 1,116 1,155 1,115 1,145 205,500
2018/10/10 1,199 1,244 1,185 1,239 136,600
2018/10/09 1,218 1,250 1,160 1,185 225,700
2018/10/05 1,358 1,358 1,282 1,286 171,000
2018/10/04 1,345 1,372 1,340 1,362 111,500
2018/10/03 1,344 1,368 1,327 1,349 104,500
2018/10/02 1,453 1,453 1,368 1,374 262,200
2018/10/01 1,500 1,510 1,463 1,465 99,500
2018/09/28 1,570 1,570 1,482 1,508 161,900
2018/09/27 1,595 1,605 1,570 1,577 75,900
2018/09/26 1,646 1,670 1,610 1,619 46,500
2018/09/26 1 -> 0.10 分割
2018/09/25 167 168 163 165 477,000
2018/09/21 164 167 161 166 1,029,000
2018/09/20 165 166 163 163 877,000
2018/09/19 161 165 161 163 727,000
2018/09/18 161 163 159 161 563,000
2018/09/14 160 164 160 163 574,000
2018/09/13 164 166 162 162 760,000
2018/09/12 167 167 164 165 683,000
2018/09/11 167 168 165 167 599,000
2018/09/10 169 169 165 166 659,000
2018/09/07 168 171 166 171 545,000
2018/09/06 171 171 168 168 549,000
2018/09/05 170 172 170 171 386,000
2018/09/04 171 172 170 171 372,000
2018/09/03 172 174 171 172 690,000
2018/08/31 174 175 171 173 705,000
2018/08/30 177 178 174 175 591,000
2018/08/29 175 178 174 175 1,050,000
2018/08/28 178 178 175 175 1,053,000
2018/08/27 179 182 177 178 1,983,000
2018/08/24 176 180 176 180 973,000
2018/08/23 182 182 175 178 807,000
2018/08/22 174 181 172 180 592,000
2018/08/21 172 174 170 174 420,000
2018/08/20 172 176 172 175 718,000
2018/08/17 172 173 168 171 786,000
2018/08/16 171 171 166 170 1,081,000
2018/08/15 176 177 172 173 633,000
2018/08/14 178 180 176 176 406,000
2018/08/13 181 182 175 176 938,000
2018/08/10 193 193 182 183 930,000
2018/08/09 191 195 191 193 480,000
2018/08/08 191 194 189 194 633,000
2018/08/07 181 190 181 189 616,000
2018/08/06 184 185 181 183 447,000
2018/08/03 192 192 185 187 653,000
2018/08/02 194 195 192 193 372,000
2018/08/01 197 197 193 194 600,000
2018/07/31 196 199 195 196 502,000
2018/07/30 195 202 194 199 840,000
2018/07/27 196 198 194 195 372,000
2018/07/26 200 201 192 195 1,488,000
2018/07/25 189 203 187 200 2,722,000
2018/07/24 185 187 182 187 511,000
2018/07/23 182 187 182 184 458,000
2018/07/20 187 188 184 186 434,000
2018/07/19 184 189 184 188 497,000
2018/07/18 182 185 181 183 452,000
2018/07/17 179 181 178 181 299,000
2018/07/13 177 183 177 181 328,000
2018/07/12 176 181 176 178 483,000
2018/07/11 183 183 178 179 571,000
2018/07/10 186 189 185 185 421,000
2018/07/09 179 186 178 184 485,000
2018/07/06 174 179 174 179 630,000
2018/07/05 180 182 172 172 1,204,000
2018/07/04 186 186 180 182 948,000
2018/07/03 193 193 185 187 858,000
2018/07/02 194 200 193 194 831,000
2018/06/29 189 193 189 192 292,000
2018/06/28 191 191 188 190 249,000
2018/06/27 190 194 189 191 460,000
2018/06/26 192 194 188 192 852,000
2018/06/25 197 199 195 195 413,000
2018/06/22 199 201 197 198 300,000
2018/06/21 199 204 199 201 329,000
2018/06/20 202 203 194 202 1,108,000
2018/06/19 209 211 203 203 646,000
2018/06/18 215 215 206 208 934,000
2018/06/15 214 221 212 214 983,000
2018/06/14 214 215 212 213 301,000
2018/06/13 216 217 213 216 481,000
2018/06/12 220 220 216 217 514,000
2018/06/11 220 222 218 220 292,000
2018/06/08 220 222 219 220 275,000
2018/06/07 222 224 219 221 487,000
2018/06/06 219 227 217 222 870,000
2018/06/05 222 222 216 219 689,000
2018/06/04 223 224 218 222 1,040,000
2018/06/01 206 219 206 217 1,588,000
2018/05/31 210 212 207 209 819,000
2018/05/30 207 211 206 208 1,075,000
2018/05/29 216 216 210 214 1,192,000
2018/05/28 221 222 217 218 623,000
2018/05/25 220 223 218 221 950,000
2018/05/24 230 231 221 224 1,589,000
2018/05/23 237 237 230 232 1,477,000
2018/05/22 235 238 234 236 1,224,000
2018/05/21 234 239 231 234 2,884,000
2018/05/18 230 235 228 232 1,628,000
2018/05/17 229 231 227 230 802,000
2018/05/16 228 232 225 228 2,188,000
2018/05/15 220 230 215 228 2,190,000
2018/05/14 218 220 214 219 709,000
2018/05/11 220 222 218 219 617,000
2018/05/10 217 225 217 221 1,789,000
2018/05/09 210 219 207 217 1,759,000
2018/05/08 207 211 207 210 779,000
2018/05/07 208 208 204 207 385,000
2018/05/02 206 208 204 205 593,000
2018/05/01 207 212 202 206 1,075,000
2018/04/27 214 215 207 207 1,753,000
2018/04/26 208 217 201 206 2,588,000
2018/04/25 196 209 195 208 1,737,000
2018/04/24 195 203 195 199 2,061,000
2018/04/23 184 194 183 192 1,132,000
2018/04/20 178 185 178 185 629,000
2018/04/19 177 182 177 180 1,056,000
2018/04/18 177 187 175 184 1,953,000
2018/04/17 180 181 168 173 2,193,000
2018/04/16 187 188 181 182 899,000
2018/04/13 183 188 183 185 536,000
2018/04/12 182 187 182 183 586,000
2018/04/11 187 190 185 187 695,000
2018/04/10 185 188 182 187 603,000
2018/04/09 186 186 183 185 473,000
2018/04/06 192 192 187 188 345,000
2018/04/05 191 192 189 191 291,000
2018/04/04 192 193 189 190 422,000
2018/04/03 189 194 188 192 408,000
2018/04/02 193 199 193 194 480,000
2018/03/30 190 195 189 194 743,000
2018/03/29 191 194 187 187 558,000
2018/03/28 186 192 186 189 444,000
2018/03/27 190 195 189 191 1,061,000
2018/03/26 188 190 181 188 1,664,000
2018/03/23 200 203 192 193 1,673,000
2018/03/22 206 210 206 208 960,000
2018/03/20 209 212 209 211 494,000
2018/03/19 215 216 212 212 504,000
2018/03/16 219 219 215 218 566,000
2018/03/15 221 222 216 219 1,174,000
2018/03/14 214 225 214 224 1,142,000
2018/03/13 213 216 211 216 588,000
2018/03/12 215 216 212 215 558,000
2018/03/09 214 215 211 212 537,000
2018/03/08 214 216 212 213 496,000
2018/03/07 216 216 210 212 786,000
2018/03/06 218 220 216 217 584,000
2018/03/05 220 223 211 214 1,241,000
2018/03/02 218 221 217 220 949,000
2018/03/01 230 230 221 225 1,206,000
2018/02/28 227 231 226 228 683,000
2018/02/27 231 232 228 228 770,000
2018/02/26 230 232 228 230 728,000
2018/02/23 230 230 226 226 451,000
2018/02/22 230 230 223 226 890,000
2018/02/21 222 233 221 232 1,457,000
2018/02/20 224 224 220 223 504,000
2018/02/19 219 227 218 224 1,148,000
2018/02/16 217 222 215 218 1,287,000
2018/02/15 212 217 209 216 721,000
2018/02/14 216 219 208 208 1,351,000
2018/02/13 223 225 216 216 1,340,000
2018/02/09 205 221 205 220 1,563,000
2018/02/08 221 225 219 222 1,309,000
2018/02/07 236 237 220 220 1,877,000
2018/02/06 220 227 205 218 4,684,000
2018/02/05 236 243 236 241 1,739,000
2018/02/02 253 253 245 248 1,069,000
2018/02/01 255 259 252 253 993,000
2018/01/31 241 257 240 254 4,148,000
2018/01/30 260 265 256 265 2,077,000
2018/01/29 267 268 260 261 2,027,000
2018/01/26 277 279 263 265 5,817,000
2018/01/25 262 274 257 274 5,787,000
2018/01/24 256 260 253 254 1,570,000
2018/01/23 265 268 257 259 2,229,000
2018/01/22 260 264 256 264 1,533,000
2018/01/19 255 261 253 260 1,682,000
2018/01/18 261 262 253 254 2,464,000
2018/01/17 265 265 258 258 2,804,000
2018/01/16 271 271 266 269 2,003,000
2018/01/15 274 274 269 271 2,438,000
2018/01/12 282 284 269 272 5,378,000
2018/01/11 265 282 263 278 8,824,000
2018/01/10 261 272 255 269 6,229,000
2018/01/09 276 277 260 263 11,858,000
2018/01/05 233 262 231 262 16,727,000
2018/01/04 218 227 216 227 2,808,000

このページの先頭へ