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
2021/12/30 967 1,003 958 1,001 156,600
2021/12/29 940 979 938 978 198,600
2021/12/28 958 963 937 942 227,100
2021/12/27 979 980 951 954 161,800
2021/12/24 986 994 975 978 125,700
2021/12/23 968 983 961 975 138,700
2021/12/22 940 964 939 963 194,000
2021/12/21 960 965 924 931 240,000
2021/12/20 988 988 953 953 156,900
2021/12/17 1,003 1,007 989 992 138,300
2021/12/16 1,011 1,016 1,001 1,007 129,300
2021/12/15 983 1,006 979 999 175,900
2021/12/14 990 992 973 984 88,800
2021/12/13 1,004 1,011 989 993 97,500
2021/12/10 1,005 1,009 995 999 89,500
2021/12/09 1,018 1,018 1,002 1,005 127,300
2021/12/08 1,010 1,026 1,003 1,018 156,600
2021/12/07 992 1,003 980 1,001 202,100
2021/12/06 979 992 969 987 149,300
2021/12/03 954 972 944 971 154,800
2021/12/02 958 973 941 942 171,300
2021/12/01 966 974 931 971 190,300
2021/11/30 980 997 965 966 176,400
2021/11/29 957 989 957 958 194,100
2021/11/26 1,005 1,007 974 989 314,300
2021/11/25 1,031 1,035 1,008 1,008 116,500
2021/11/24 1,061 1,061 1,022 1,028 144,900
2021/11/22 1,060 1,064 1,031 1,064 110,700
2021/11/19 1,054 1,075 1,050 1,063 121,100
2021/11/18 1,122 1,122 991 1,054 563,500
2021/11/17 1,056 1,127 1,056 1,122 411,000
2021/11/16 1,051 1,059 1,046 1,056 77,000
2021/11/15 1,057 1,062 1,039 1,044 97,000
2021/11/12 1,031 1,053 1,031 1,050 164,000
2021/11/11 1,018 1,035 1,014 1,031 109,700
2021/11/10 1,008 1,023 997 1,021 127,300
2021/11/09 1,026 1,033 1,001 1,005 199,100
2021/11/08 1,039 1,040 1,021 1,027 128,300
2021/11/05 1,043 1,046 1,016 1,033 181,100
2021/11/04 1,024 1,047 1,019 1,041 214,100
2021/11/02 1,028 1,036 1,012 1,015 181,700
2021/11/01 1,042 1,043 1,019 1,028 171,300
2021/10/29 1,027 1,042 1,018 1,027 206,200
2021/10/28 1,037 1,046 1,015 1,026 384,700
2021/10/27 1,101 1,112 1,030 1,043 1,145,400
2021/10/26 1,148 1,154 1,136 1,151 343,500
2021/10/25 1,130 1,134 1,107 1,134 113,800
2021/10/22 1,131 1,148 1,126 1,130 105,000
2021/10/21 1,155 1,170 1,131 1,135 147,200
2021/10/20 1,179 1,188 1,151 1,154 153,800
2021/10/19 1,156 1,179 1,150 1,174 128,600
2021/10/18 1,148 1,164 1,148 1,152 115,400
2021/10/15 1,095 1,139 1,095 1,136 150,500
2021/10/14 1,087 1,103 1,081 1,090 89,600
2021/10/13 1,107 1,111 1,080 1,081 135,200
2021/10/12 1,093 1,109 1,093 1,107 63,500
2021/10/11 1,090 1,109 1,084 1,098 108,200
2021/10/08 1,076 1,087 1,073 1,082 88,100
2021/10/07 1,051 1,075 1,050 1,052 130,600
2021/10/06 1,062 1,082 1,041 1,049 167,900
2021/10/05 1,052 1,063 1,023 1,055 197,500
2021/10/04 1,108 1,124 1,068 1,069 120,700
2021/10/01 1,116 1,116 1,095 1,098 109,300
2021/09/30 1,140 1,140 1,111 1,113 87,100
2021/09/29 1,122 1,135 1,115 1,134 74,800
2021/09/28 1,130 1,139 1,112 1,139 87,200
2021/09/27 1,142 1,149 1,124 1,128 93,200
2021/09/24 1,148 1,158 1,138 1,141 144,600
2021/09/22 1,134 1,141 1,111 1,113 125,300
2021/09/21 1,131 1,152 1,122 1,140 150,300
2021/09/17 1,183 1,199 1,183 1,191 91,000
2021/09/16 1,234 1,234 1,185 1,194 125,800
2021/09/15 1,233 1,238 1,224 1,227 71,500
2021/09/14 1,248 1,251 1,236 1,243 75,600
2021/09/13 1,249 1,251 1,230 1,240 112,300
2021/09/10 1,220 1,249 1,220 1,249 122,300
2021/09/09 1,222 1,236 1,207 1,210 126,200
2021/09/08 1,224 1,266 1,220 1,240 417,900
2021/09/07 1,250 1,261 1,198 1,210 241,800
2021/09/06 1,241 1,252 1,227 1,247 174,800
2021/09/03 1,210 1,243 1,210 1,224 238,900
2021/09/02 1,184 1,204 1,175 1,197 86,900
2021/09/01 1,160 1,196 1,160 1,181 121,100
2021/08/31 1,144 1,165 1,137 1,160 101,800
2021/08/30 1,143 1,159 1,141 1,145 106,400
2021/08/27 1,115 1,144 1,108 1,140 89,700
2021/08/26 1,088 1,126 1,088 1,117 97,500
2021/08/25 1,087 1,108 1,078 1,087 73,700
2021/08/24 1,092 1,101 1,085 1,086 86,600
2021/08/23 1,045 1,078 1,024 1,073 218,300
2021/08/20 1,073 1,083 1,036 1,036 198,400
2021/08/19 1,114 1,117 1,085 1,085 94,600
2021/08/18 1,087 1,123 1,082 1,122 144,800
2021/08/17 1,150 1,166 1,096 1,096 208,300
2021/08/16 1,197 1,199 1,150 1,157 171,900
2021/08/13 1,226 1,235 1,199 1,207 104,100
2021/08/12 1,221 1,242 1,216 1,226 123,500
2021/08/11 1,222 1,225 1,207 1,210 78,500
2021/08/10 1,206 1,219 1,197 1,215 76,500
2021/08/06 1,189 1,215 1,189 1,206 123,700
2021/08/05 1,200 1,219 1,184 1,188 141,500
2021/08/04 1,242 1,253 1,202 1,204 220,500
2021/08/03 1,235 1,257 1,221 1,242 248,500
2021/08/02 1,281 1,287 1,222 1,242 391,100
2021/07/30 1,280 1,307 1,189 1,248 770,000
2021/07/29 1,222 1,310 1,217 1,273 1,438,400
2021/07/28 1,128 1,134 1,098 1,102 187,000
2021/07/27 1,121 1,130 1,117 1,125 90,900
2021/07/26 1,128 1,137 1,113 1,122 287,900
2021/07/21 1,108 1,123 1,104 1,113 144,800
2021/07/20 1,099 1,112 1,085 1,087 182,400
2021/07/19 1,147 1,147 1,117 1,120 127,300
2021/07/16 1,143 1,169 1,129 1,168 111,600
2021/07/15 1,164 1,174 1,143 1,143 140,600
2021/07/14 1,127 1,172 1,127 1,163 203,400
2021/07/13 1,130 1,148 1,127 1,136 130,500
2021/07/12 1,115 1,145 1,115 1,139 193,500
2021/07/09 1,076 1,110 1,072 1,106 259,800
2021/07/08 1,121 1,139 1,106 1,106 151,500
2021/07/07 1,150 1,151 1,119 1,121 207,800
2021/07/06 1,164 1,174 1,157 1,162 71,800
2021/07/05 1,176 1,183 1,169 1,172 75,500
2021/07/02 1,161 1,176 1,158 1,176 120,700
2021/07/01 1,176 1,193 1,157 1,157 150,400
2021/06/30 1,195 1,205 1,177 1,177 120,500
2021/06/29 1,212 1,213 1,190 1,194 155,800
2021/06/28 1,221 1,236 1,214 1,217 84,700
2021/06/25 1,220 1,227 1,206 1,221 132,700
2021/06/24 1,220 1,227 1,206 1,206 59,700
2021/06/23 1,222 1,232 1,219 1,221 60,600
2021/06/22 1,225 1,239 1,217 1,221 152,500
2021/06/21 1,216 1,222 1,198 1,199 226,600
2021/06/18 1,280 1,283 1,245 1,245 125,700
2021/06/17 1,296 1,299 1,268 1,274 141,200
2021/06/16 1,275 1,308 1,268 1,305 192,900
2021/06/15 1,259 1,275 1,248 1,271 116,300
2021/06/14 1,255 1,263 1,246 1,246 82,400
2021/06/11 1,262 1,270 1,248 1,252 102,900
2021/06/10 1,260 1,271 1,244 1,267 127,900
2021/06/09 1,258 1,272 1,253 1,257 100,800
2021/06/08 1,265 1,280 1,248 1,256 106,000
2021/06/07 1,240 1,274 1,237 1,267 153,700
2021/06/04 1,250 1,261 1,227 1,235 309,200
2021/06/03 1,261 1,273 1,250 1,264 135,800
2021/06/02 1,251 1,284 1,251 1,260 112,300
2021/06/01 1,267 1,273 1,242 1,260 97,400
2021/05/31 1,298 1,298 1,252 1,252 119,300
2021/05/28 1,301 1,315 1,275 1,279 175,700
2021/05/27 1,311 1,326 1,292 1,292 122,500
2021/05/26 1,317 1,333 1,311 1,314 102,100
2021/05/25 1,330 1,342 1,315 1,319 107,600
2021/05/24 1,312 1,342 1,310 1,321 178,100
2021/05/21 1,315 1,328 1,300 1,301 163,800
2021/05/20 1,260 1,311 1,260 1,305 177,000
2021/05/19 1,262 1,298 1,258 1,265 149,900
2021/05/18 1,265 1,276 1,255 1,271 154,800
2021/05/17 1,291 1,296 1,241 1,252 231,000
2021/05/14 1,275 1,288 1,243 1,271 279,500
2021/05/13 1,250 1,289 1,240 1,259 312,700
2021/05/12 1,331 1,350 1,270 1,282 353,800
2021/05/11 1,372 1,372 1,331 1,331 266,800
2021/05/10 1,392 1,405 1,383 1,385 173,100
2021/05/07 1,423 1,429 1,381 1,398 206,200
2021/05/06 1,425 1,437 1,395 1,421 278,400
2021/04/30 1,411 1,434 1,391 1,401 263,500
2021/04/28 1,399 1,435 1,376 1,428 534,600
2021/04/27 1,408 1,408 1,375 1,380 291,800
2021/04/26 1,380 1,416 1,357 1,405 350,400
2021/04/23 1,351 1,408 1,340 1,360 369,900
2021/04/22 1,400 1,400 1,345 1,352 528,300
2021/04/21 1,446 1,473 1,371 1,378 746,200
2021/04/20 1,444 1,504 1,421 1,485 402,000
2021/04/19 1,432 1,483 1,410 1,470 392,900
2021/04/16 1,422 1,435 1,383 1,431 387,000
2021/04/15 1,440 1,488 1,419 1,437 1,120,700
2021/04/14 1,375 1,375 1,353 1,363 135,400
2021/04/13 1,393 1,398 1,372 1,380 133,200
2021/04/12 1,414 1,415 1,387 1,389 144,400
2021/04/09 1,396 1,424 1,390 1,419 106,500
2021/04/08 1,392 1,407 1,384 1,396 91,900
2021/04/07 1,387 1,425 1,382 1,415 153,700
2021/04/06 1,409 1,410 1,383 1,390 147,000
2021/04/05 1,464 1,467 1,408 1,408 256,700
2021/04/02 1,442 1,447 1,422 1,441 182,900
2021/04/01 1,418 1,462 1,408 1,426 369,600
2021/03/31 1,401 1,428 1,392 1,400 273,800
2021/03/30 1,375 1,416 1,367 1,406 195,700
2021/03/29 1,401 1,418 1,374 1,383 230,700
2021/03/26 1,377 1,399 1,365 1,389 197,000
2021/03/25 1,330 1,369 1,318 1,362 189,700
2021/03/24 1,350 1,370 1,325 1,326 352,400
2021/03/23 1,420 1,425 1,374 1,379 288,000
2021/03/22 1,424 1,425 1,361 1,404 488,100
2021/03/19 1,420 1,434 1,396 1,434 326,900
2021/03/18 1,400 1,439 1,395 1,432 274,200
2021/03/17 1,388 1,418 1,381 1,388 216,000
2021/03/16 1,373 1,402 1,352 1,392 198,300
2021/03/15 1,416 1,432 1,369 1,378 279,900
2021/03/12 1,403 1,417 1,380 1,389 344,000
2021/03/11 1,326 1,373 1,321 1,367 285,100
2021/03/10 1,322 1,334 1,293 1,325 191,700
2021/03/09 1,290 1,306 1,266 1,306 214,400
2021/03/08 1,326 1,355 1,287 1,294 283,300
2021/03/05 1,291 1,310 1,248 1,308 441,500
2021/03/04 1,340 1,383 1,297 1,320 588,300
2021/03/03 1,367 1,378 1,332 1,332 202,200
2021/03/02 1,393 1,415 1,360 1,367 309,200
2021/03/01 1,350 1,402 1,350 1,388 256,900
2021/02/26 1,383 1,395 1,360 1,367 299,200
2021/02/25 1,400 1,438 1,400 1,417 251,800
2021/02/24 1,460 1,466 1,390 1,395 362,100
2021/02/22 1,450 1,488 1,435 1,476 295,800
2021/02/19 1,400 1,455 1,382 1,438 345,700
2021/02/18 1,531 1,540 1,441 1,448 670,200
2021/02/17 1,557 1,578 1,526 1,534 384,800
2021/02/16 1,529 1,569 1,518 1,553 364,200
2021/02/15 1,580 1,582 1,530 1,532 337,700
2021/02/12 1,559 1,577 1,529 1,574 294,700
2021/02/10 1,542 1,575 1,503 1,561 381,300
2021/02/09 1,575 1,587 1,536 1,553 383,000
2021/02/08 1,590 1,605 1,545 1,558 528,200
2021/02/05 1,566 1,591 1,554 1,559 274,200
2021/02/04 1,557 1,583 1,525 1,559 399,300
2021/02/03 1,600 1,629 1,546 1,555 650,300
2021/02/02 1,501 1,604 1,488 1,590 887,600
2021/02/01 1,445 1,540 1,433 1,518 596,400
2021/01/29 1,521 1,545 1,469 1,469 879,700
2021/01/28 1,500 1,561 1,480 1,531 903,600
2021/01/27 1,610 1,670 1,556 1,580 2,559,200
2021/01/26 1,787 1,824 1,747 1,765 932,300
2021/01/25 1,775 1,811 1,737 1,768 489,900
2021/01/22 1,740 1,797 1,707 1,791 529,900
2021/01/21 1,820 1,825 1,723 1,750 916,500
2021/01/20 1,838 1,843 1,784 1,809 586,800
2021/01/19 1,745 1,822 1,733 1,801 777,100
2021/01/18 1,780 1,807 1,707 1,741 1,108,800
2021/01/15 1,873 1,881 1,763 1,835 1,318,000
2021/01/14 2,008 2,018 1,833 1,866 2,036,500
2021/01/13 2,000 2,073 1,982 2,000 1,736,600
2021/01/12 1,905 2,035 1,866 1,976 1,786,000
2021/01/08 1,933 1,957 1,871 1,900 925,600
2021/01/07 1,910 1,942 1,851 1,898 1,044,300
2021/01/06 1,826 1,969 1,812 1,853 1,829,400
2021/01/05 1,738 1,895 1,709 1,820 1,540,800
2021/01/04 1,810 1,810 1,671 1,748 907,000

このページの先頭へ