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
2020/12/30 1,824 1,829 1,766 1,780 736,400
2020/12/29 1,820 1,888 1,797 1,824 1,418,700
2020/12/28 1,704 1,866 1,671 1,849 2,241,900
2020/12/25 1,706 1,711 1,651 1,699 764,100
2020/12/24 1,590 1,682 1,576 1,681 972,900
2020/12/23 1,550 1,596 1,532 1,571 510,800
2020/12/22 1,683 1,729 1,534 1,563 1,317,200
2020/12/21 1,679 1,726 1,648 1,705 476,400
2020/12/18 1,716 1,720 1,642 1,692 664,600
2020/12/17 1,669 1,735 1,662 1,708 928,600
2020/12/16 1,667 1,697 1,631 1,669 670,800
2020/12/15 1,716 1,716 1,628 1,661 901,300
2020/12/14 1,686 1,759 1,661 1,730 1,273,400
2020/12/11 1,657 1,687 1,624 1,672 864,900
2020/12/10 1,630 1,695 1,591 1,683 1,219,600
2020/12/09 1,629 1,710 1,587 1,631 1,459,900
2020/12/08 1,533 1,669 1,501 1,650 1,479,200
2020/12/07 1,749 1,800 1,500 1,569 3,231,300
2020/12/04 1,659 1,735 1,625 1,720 2,861,700
2020/12/03 1,539 1,670 1,523 1,648 2,232,100
2020/12/02 1,551 1,583 1,476 1,514 1,606,100
2020/12/01 1,465 1,588 1,425 1,578 1,900,900
2020/11/30 1,433 1,524 1,368 1,461 2,704,900
2020/11/27 1,307 1,409 1,305 1,409 1,337,300
2020/11/26 1,285 1,348 1,253 1,336 1,635,400
2020/11/25 1,440 1,450 1,287 1,350 3,408,700
2020/11/24 1,260 1,446 1,256 1,361 4,699,700
2020/11/20 1,019 1,168 1,018 1,163 1,269,800
2020/11/19 1,059 1,073 1,016 1,028 619,300
2020/11/18 1,031 1,084 1,022 1,070 745,800
2020/11/17 1,034 1,065 1,015 1,041 557,000
2020/11/16 1,021 1,034 1,011 1,034 441,300
2020/11/13 1,010 1,010 982 1,007 336,600
2020/11/12 995 1,033 989 1,011 591,100
2020/11/11 979 1,004 973 991 383,600
2020/11/10 998 1,013 953 964 576,600
2020/11/09 939 974 938 962 283,300
2020/11/06 921 933 911 931 248,300
2020/11/05 924 932 906 926 264,400
2020/11/04 900 926 899 920 305,100
2020/11/02 883 895 853 881 332,100
2020/10/30 890 915 875 883 450,200
2020/10/29 900 911 853 897 628,900
2020/10/28 999 1,012 888 912 1,729,200
2020/10/27 977 1,013 975 1,011 592,400
2020/10/26 1,040 1,046 975 989 740,400
2020/10/23 1,031 1,065 995 1,041 960,800
2020/10/22 1,011 1,019 969 981 401,600
2020/10/21 1,000 1,029 1,000 1,024 245,600
2020/10/20 989 1,009 986 1,000 211,500
2020/10/19 990 999 972 994 208,400
2020/10/16 999 1,008 982 988 337,300
2020/10/15 1,029 1,043 994 1,002 422,700
2020/10/14 1,052 1,052 1,030 1,032 251,700
2020/10/13 1,030 1,068 1,007 1,050 487,300
2020/10/12 1,030 1,031 1,009 1,030 132,000
2020/10/09 1,031 1,031 1,010 1,017 227,000
2020/10/08 1,028 1,047 1,018 1,035 223,300
2020/10/07 1,017 1,025 1,001 1,024 150,600
2020/10/06 1,031 1,035 1,012 1,024 138,100
2020/10/05 1,007 1,033 1,005 1,025 217,200
2020/10/02 1,019 1,022 986 987 353,200
2020/09/30 1,040 1,064 1,004 1,004 497,400
2020/09/29 1,004 1,024 1,001 1,020 213,000
2020/09/28 999 1,025 983 996 425,400
2020/09/25 967 1,002 967 984 395,400
2020/09/24 1,009 1,013 954 965 649,800
2020/09/23 1,010 1,026 1,002 1,019 230,400
2020/09/18 1,003 1,030 997 1,026 307,900
2020/09/17 1,028 1,028 995 1,003 389,200
2020/09/16 1,041 1,055 1,022 1,031 314,500
2020/09/15 1,035 1,051 1,028 1,050 272,600
2020/09/14 1,021 1,046 1,018 1,042 296,400
2020/09/11 1,003 1,030 998 1,025 276,000
2020/09/10 1,035 1,044 1,002 1,012 432,600
2020/09/09 999 1,040 999 1,026 359,300
2020/09/08 1,027 1,037 983 1,033 471,300
2020/09/07 1,072 1,077 1,004 1,018 633,100
2020/09/04 1,050 1,071 1,024 1,054 1,043,400
2020/09/03 1,015 1,118 1,015 1,103 1,796,700
2020/09/02 999 1,014 979 996 533,700
2020/09/01 969 990 967 987 255,400
2020/08/31 971 984 958 973 325,700
2020/08/28 959 1,016 925 934 1,093,300
2020/08/27 943 950 924 929 262,700
2020/08/26 945 966 935 944 237,200
2020/08/25 951 954 931 945 187,600
2020/08/24 922 980 913 938 510,000
2020/08/21 943 950 922 933 334,400
2020/08/20 960 982 930 944 469,600
2020/08/19 1,006 1,006 941 961 641,000
2020/08/18 1,036 1,045 995 1,004 471,700
2020/08/17 964 1,024 964 1,022 581,600
2020/08/14 949 974 946 968 156,700
2020/08/13 963 977 938 952 273,500
2020/08/12 971 1,003 955 963 562,400
2020/08/11 969 986 955 966 385,100
2020/08/07 910 938 906 926 151,500
2020/08/06 952 966 908 914 337,400
2020/08/05 921 948 906 944 340,200
2020/08/04 859 940 859 928 663,100
2020/08/03 839 887 834 844 560,800
2020/07/31 810 854 792 830 565,300
2020/07/30 855 855 753 795 940,300
2020/07/29 822 866 818 842 631,300
2020/07/28 808 836 804 807 321,700
2020/07/27 823 823 801 810 282,600
2020/07/22 848 853 832 834 142,500
2020/07/21 834 855 834 848 215,800
2020/07/20 829 838 818 830 189,300
2020/07/17 837 858 820 824 235,600
2020/07/16 835 853 827 832 189,400
2020/07/15 834 858 823 829 216,200
2020/07/14 835 841 815 824 201,000
2020/07/13 810 849 807 842 268,500
2020/07/10 819 855 794 800 586,600
2020/07/09 860 861 810 821 412,700
2020/07/08 827 863 821 861 249,800
2020/07/07 853 872 811 832 371,100
2020/07/06 830 868 824 853 313,300
2020/07/03 790 847 790 821 384,400
2020/07/02 848 852 783 785 669,800
2020/07/01 861 887 830 840 617,700
2020/06/30 880 911 827 862 1,085,900
2020/06/29 924 930 827 842 1,764,500
2020/06/26 1,005 1,150 911 954 7,213,300
2020/06/25 1,005 1,005 1,005 1,005 453,000
2020/06/24 855 855 855 855 129,200
2020/06/23 706 722 695 705 173,400
2020/06/22 700 710 681 700 117,200
2020/06/19 720 720 701 703 118,100
2020/06/18 728 728 712 722 100,400
2020/06/17 735 735 712 728 139,000
2020/06/16 731 755 720 733 329,800
2020/06/15 736 761 698 698 326,900
2020/06/12 687 751 675 733 473,000
2020/06/11 768 814 750 762 852,600
2020/06/10 694 749 692 738 403,100
2020/06/09 708 708 681 692 121,400
2020/06/08 688 710 679 701 202,000
2020/06/05 648 675 638 670 118,400
2020/06/04 663 663 637 645 144,700
2020/06/03 644 657 638 654 125,900
2020/06/02 625 648 625 642 92,900
2020/06/01 612 639 611 631 151,100
2020/05/29 630 632 607 611 172,300
2020/05/28 638 664 627 630 279,200
2020/05/27 602 632 592 632 228,200
2020/05/26 583 606 583 594 150,400
2020/05/25 563 582 560 577 78,100
2020/05/22 562 563 548 553 58,100
2020/05/21 570 573 555 564 150,400
2020/05/20 567 573 555 567 73,500
2020/05/19 544 558 540 557 69,300
2020/05/18 535 535 515 531 96,300
2020/05/15 560 570 530 542 148,300
2020/05/14 586 599 572 573 166,100
2020/05/13 571 587 564 585 96,700
2020/05/12 562 577 557 574 120,700
2020/05/11 538 578 538 569 141,900
2020/05/08 527 540 516 537 131,200
2020/05/07 490 535 490 510 228,700
2020/05/01 515 515 497 500 66,600
2020/04/30 510 519 503 517 98,400
2020/04/28 480 500 478 498 97,000
2020/04/27 464 481 464 476 82,700
2020/04/24 475 475 458 462 55,900
2020/04/23 459 476 459 476 88,400
2020/04/22 460 460 445 455 92,000
2020/04/21 476 480 462 467 76,900
2020/04/20 480 489 472 486 67,600
2020/04/17 478 487 470 478 94,000
2020/04/16 471 474 460 472 42,800
2020/04/15 482 485 473 475 80,700
2020/04/14 478 485 467 485 99,800
2020/04/13 478 481 463 474 90,600
2020/04/10 478 484 463 483 111,200
2020/04/09 466 477 458 474 76,400
2020/04/08 480 480 446 465 127,800
2020/04/07 479 484 456 477 126,300
2020/04/06 416 464 408 459 142,000
2020/04/03 446 446 420 430 92,800
2020/04/02 448 453 432 438 106,000
2020/04/01 468 473 447 456 154,100
2020/03/31 487 492 472 476 141,900
2020/03/30 466 479 455 479 150,900
2020/03/27 500 502 481 498 125,400
2020/03/26 480 497 475 477 175,800
2020/03/25 494 500 472 499 177,400
2020/03/24 415 452 409 446 302,200
2020/03/23 404 413 386 397 306,400
2020/03/19 449 460 400 401 435,600
2020/03/18 500 501 450 452 354,700
2020/03/17 458 499 455 480 309,200
2020/03/16 484 511 476 479 246,800
2020/03/13 501 503 449 472 461,400
2020/03/12 547 585 537 541 352,500
2020/03/11 608 622 571 571 199,800
2020/03/10 553 606 553 599 269,500
2020/03/09 662 662 601 613 374,800
2020/03/06 698 706 667 672 214,900
2020/03/05 726 731 702 710 137,100
2020/03/04 700 727 700 712 96,900
2020/03/03 781 781 718 718 161,300
2020/03/02 704 764 704 742 194,700
2020/02/28 749 761 714 717 301,600
2020/02/27 820 820 772 787 183,000
2020/02/26 807 829 798 825 143,400
2020/02/25 788 822 787 819 216,300
2020/02/21 877 881 861 863 107,300
2020/02/20 899 901 872 882 80,500
2020/02/19 878 892 878 887 43,200
2020/02/18 878 883 870 878 115,300
2020/02/17 890 898 875 893 118,700
2020/02/14 913 918 905 913 78,300
2020/02/13 935 938 921 928 66,700
2020/02/12 923 936 913 934 83,600
2020/02/10 912 923 905 917 67,200
2020/02/07 938 940 914 925 85,000
2020/02/06 945 962 936 940 120,700
2020/02/05 945 951 923 933 103,500
2020/02/04 934 945 927 933 113,400
2020/02/03 889 928 882 922 149,800
2020/01/31 917 933 906 925 137,700
2020/01/30 950 950 893 899 336,500
2020/01/29 978 978 950 962 126,600
2020/01/28 951 976 947 976 167,100
2020/01/27 951 980 951 969 193,600
2020/01/24 1,008 1,012 990 1,004 144,800
2020/01/23 1,014 1,014 971 1,006 243,100
2020/01/22 1,027 1,039 1,018 1,025 100,700
2020/01/21 1,027 1,034 1,016 1,034 83,400
2020/01/20 1,030 1,032 1,010 1,027 118,700
2020/01/17 1,021 1,032 1,009 1,022 129,100
2020/01/16 1,055 1,055 990 1,026 292,400
2020/01/15 1,045 1,055 1,031 1,051 142,000
2020/01/14 1,010 1,055 1,010 1,049 332,000
2020/01/10 1,025 1,029 992 1,005 289,900
2020/01/09 979 1,037 974 1,019 591,000
2020/01/08 940 960 924 945 328,700
2020/01/07 915 976 914 967 432,900
2020/01/06 909 914 898 907 153,400

このページの先頭へ