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 |
---|---|---|---|---|---|
2022/12/30 | 904 | 932 | 904 | 918 | 77,500 |
2022/12/29 | 890 | 900 | 878 | 900 | 108,400 |
2022/12/28 | 892 | 895 | 871 | 880 | 96,400 |
2022/12/27 | 906 | 924 | 892 | 896 | 67,800 |
2022/12/26 | 913 | 931 | 906 | 906 | 61,500 |
2022/12/23 | 920 | 928 | 912 | 916 | 60,300 |
2022/12/22 | 927 | 932 | 918 | 920 | 53,000 |
2022/12/21 | 928 | 948 | 922 | 923 | 77,900 |
2022/12/20 | 953 | 959 | 921 | 925 | 157,700 |
2022/12/19 | 940 | 954 | 936 | 950 | 50,600 |
2022/12/16 | 937 | 960 | 937 | 945 | 103,400 |
2022/12/15 | 955 | 959 | 946 | 951 | 91,700 |
2022/12/14 | 945 | 973 | 945 | 950 | 98,900 |
2022/12/13 | 955 | 960 | 941 | 950 | 46,400 |
2022/12/12 | 927 | 966 | 924 | 948 | 97,800 |
2022/12/09 | 910 | 932 | 910 | 930 | 54,300 |
2022/12/08 | 921 | 931 | 905 | 909 | 51,400 |
2022/12/07 | 907 | 929 | 900 | 921 | 61,500 |
2022/12/06 | 933 | 940 | 910 | 910 | 82,200 |
2022/12/05 | 950 | 955 | 935 | 935 | 44,400 |
2022/12/02 | 950 | 955 | 941 | 952 | 28,500 |
2022/12/01 | 952 | 960 | 948 | 950 | 24,100 |
2022/11/30 | 957 | 968 | 946 | 950 | 76,300 |
2022/11/29 | 950 | 966 | 946 | 952 | 66,500 |
2022/11/28 | 964 | 980 | 946 | 950 | 100,200 |
2022/11/25 | 934 | 992 | 934 | 979 | 244,700 |
2022/11/24 | 909 | 954 | 909 | 929 | 160,400 |
2022/11/22 | 901 | 914 | 901 | 906 | 37,300 |
2022/11/21 | 890 | 900 | 886 | 895 | 34,500 |
2022/11/18 | 897 | 905 | 888 | 888 | 29,500 |
2022/11/17 | 900 | 906 | 893 | 897 | 36,800 |
2022/11/16 | 900 | 909 | 894 | 902 | 24,100 |
2022/11/15 | 890 | 910 | 885 | 901 | 53,100 |
2022/11/14 | 908 | 910 | 890 | 890 | 51,700 |
2022/11/11 | 924 | 930 | 905 | 912 | 41,300 |
2022/11/10 | 920 | 920 | 899 | 904 | 30,500 |
2022/11/09 | 903 | 929 | 903 | 912 | 91,200 |
2022/11/08 | 885 | 906 | 882 | 901 | 78,200 |
2022/11/07 | 867 | 883 | 867 | 880 | 37,600 |
2022/11/04 | 878 | 879 | 861 | 867 | 55,000 |
2022/11/02 | 901 | 901 | 871 | 881 | 62,100 |
2022/11/01 | 899 | 907 | 892 | 903 | 89,600 |
2022/10/31 | 928 | 928 | 891 | 900 | 269,500 |
2022/10/28 | 868 | 951 | 868 | 943 | 669,400 |
2022/10/27 | 832 | 848 | 830 | 845 | 96,300 |
2022/10/26 | 845 | 851 | 824 | 825 | 251,200 |
2022/10/25 | 884 | 900 | 882 | 885 | 142,300 |
2022/10/24 | 861 | 879 | 861 | 879 | 85,400 |
2022/10/21 | 878 | 883 | 858 | 859 | 77,200 |
2022/10/20 | 852 | 880 | 852 | 873 | 136,300 |
2022/10/19 | 840 | 864 | 840 | 856 | 77,500 |
2022/10/18 | 836 | 846 | 832 | 839 | 70,200 |
2022/10/17 | 792 | 835 | 792 | 823 | 107,300 |
2022/10/14 | 785 | 799 | 785 | 793 | 42,100 |
2022/10/13 | 778 | 784 | 775 | 777 | 27,100 |
2022/10/12 | 779 | 784 | 774 | 784 | 49,100 |
2022/10/11 | 797 | 797 | 779 | 786 | 35,800 |
2022/10/07 | 784 | 801 | 781 | 799 | 54,900 |
2022/10/06 | 799 | 800 | 786 | 788 | 70,600 |
2022/10/05 | 811 | 812 | 792 | 798 | 43,000 |
2022/10/04 | 798 | 803 | 789 | 798 | 38,200 |
2022/10/03 | 775 | 789 | 768 | 789 | 41,800 |
2022/09/30 | 788 | 788 | 771 | 776 | 48,800 |
2022/09/29 | 797 | 800 | 782 | 800 | 37,900 |
2022/09/28 | 790 | 797 | 772 | 786 | 58,700 |
2022/09/27 | 781 | 795 | 781 | 795 | 44,600 |
2022/09/26 | 800 | 800 | 778 | 779 | 79,800 |
2022/09/22 | 802 | 808 | 800 | 802 | 57,100 |
2022/09/21 | 808 | 809 | 801 | 809 | 31,400 |
2022/09/20 | 823 | 826 | 809 | 809 | 31,900 |
2022/09/16 | 834 | 834 | 809 | 820 | 109,200 |
2022/09/15 | 841 | 850 | 837 | 837 | 28,900 |
2022/09/14 | 847 | 855 | 834 | 841 | 45,800 |
2022/09/13 | 850 | 858 | 847 | 858 | 34,400 |
2022/09/12 | 847 | 856 | 846 | 849 | 36,900 |
2022/09/09 | 835 | 852 | 835 | 841 | 32,500 |
2022/09/08 | 827 | 838 | 826 | 838 | 47,400 |
2022/09/07 | 829 | 829 | 812 | 819 | 47,000 |
2022/09/06 | 839 | 843 | 829 | 830 | 39,900 |
2022/09/05 | 831 | 835 | 817 | 833 | 68,200 |
2022/09/02 | 852 | 854 | 831 | 831 | 118,500 |
2022/09/01 | 872 | 872 | 841 | 850 | 128,400 |
2022/08/31 | 875 | 882 | 873 | 873 | 26,400 |
2022/08/30 | 877 | 887 | 875 | 878 | 45,400 |
2022/08/29 | 867 | 879 | 865 | 875 | 56,400 |
2022/08/26 | 899 | 903 | 887 | 888 | 46,600 |
2022/08/25 | 910 | 910 | 893 | 895 | 46,900 |
2022/08/24 | 905 | 914 | 900 | 904 | 52,200 |
2022/08/23 | 888 | 908 | 886 | 903 | 56,600 |
2022/08/22 | 895 | 897 | 880 | 897 | 55,600 |
2022/08/19 | 910 | 921 | 896 | 901 | 93,900 |
2022/08/18 | 884 | 902 | 876 | 899 | 53,900 |
2022/08/17 | 894 | 902 | 891 | 893 | 53,500 |
2022/08/16 | 890 | 909 | 884 | 895 | 123,000 |
2022/08/15 | 878 | 899 | 878 | 890 | 130,300 |
2022/08/12 | 872 | 877 | 866 | 869 | 64,200 |
2022/08/10 | 865 | 865 | 855 | 862 | 49,400 |
2022/08/09 | 884 | 889 | 862 | 868 | 72,700 |
2022/08/08 | 877 | 889 | 874 | 882 | 45,300 |
2022/08/05 | 871 | 883 | 870 | 880 | 72,400 |
2022/08/04 | 872 | 884 | 872 | 874 | 40,800 |
2022/08/03 | 864 | 877 | 864 | 870 | 47,400 |
2022/08/02 | 879 | 882 | 864 | 866 | 94,100 |
2022/08/01 | 898 | 898 | 879 | 879 | 87,600 |
2022/07/29 | 893 | 902 | 881 | 888 | 110,300 |
2022/07/28 | 870 | 904 | 865 | 894 | 198,900 |
2022/07/27 | 893 | 895 | 870 | 880 | 216,200 |
2022/07/26 | 906 | 913 | 898 | 900 | 83,700 |
2022/07/25 | 911 | 915 | 894 | 906 | 103,500 |
2022/07/22 | 927 | 927 | 912 | 920 | 79,600 |
2022/07/21 | 907 | 928 | 906 | 926 | 89,600 |
2022/07/20 | 916 | 923 | 905 | 908 | 140,700 |
2022/07/19 | 910 | 910 | 894 | 907 | 144,500 |
2022/07/15 | 914 | 922 | 896 | 902 | 161,500 |
2022/07/14 | 905 | 931 | 898 | 924 | 199,800 |
2022/07/13 | 943 | 946 | 907 | 914 | 189,300 |
2022/07/12 | 909 | 940 | 893 | 934 | 321,900 |
2022/07/11 | 990 | 992 | 901 | 910 | 652,300 |
2022/07/08 | 997 | 999 | 929 | 970 | 1,040,100 |
2022/07/07 | 869 | 996 | 869 | 987 | 2,661,500 |
2022/07/06 | 875 | 894 | 846 | 846 | 387,600 |
2022/07/05 | 844 | 924 | 828 | 885 | 1,606,500 |
2022/07/04 | 792 | 814 | 769 | 776 | 95,000 |
2022/07/01 | 787 | 790 | 763 | 766 | 64,800 |
2022/06/30 | 790 | 793 | 780 | 787 | 64,900 |
2022/06/29 | 796 | 798 | 789 | 792 | 49,900 |
2022/06/28 | 799 | 807 | 793 | 803 | 82,700 |
2022/06/27 | 803 | 810 | 790 | 806 | 69,700 |
2022/06/24 | 777 | 800 | 777 | 799 | 53,400 |
2022/06/23 | 768 | 788 | 768 | 776 | 56,200 |
2022/06/22 | 797 | 797 | 767 | 778 | 122,800 |
2022/06/21 | 777 | 802 | 773 | 796 | 85,400 |
2022/06/20 | 788 | 792 | 755 | 762 | 77,000 |
2022/06/17 | 800 | 808 | 787 | 791 | 155,500 |
2022/06/16 | 828 | 848 | 821 | 821 | 91,000 |
2022/06/15 | 844 | 844 | 813 | 817 | 77,000 |
2022/06/14 | 812 | 836 | 803 | 836 | 132,700 |
2022/06/13 | 868 | 872 | 835 | 841 | 181,500 |
2022/06/10 | 880 | 905 | 868 | 898 | 263,100 |
2022/06/09 | 865 | 887 | 863 | 886 | 138,100 |
2022/06/08 | 852 | 870 | 850 | 867 | 128,200 |
2022/06/07 | 845 | 857 | 841 | 847 | 87,700 |
2022/06/06 | 832 | 846 | 825 | 845 | 107,800 |
2022/06/03 | 830 | 834 | 821 | 827 | 92,300 |
2022/06/02 | 809 | 825 | 802 | 825 | 87,900 |
2022/06/01 | 797 | 815 | 791 | 814 | 87,200 |
2022/05/31 | 788 | 804 | 784 | 794 | 114,300 |
2022/05/30 | 787 | 793 | 784 | 789 | 78,800 |
2022/05/27 | 766 | 782 | 766 | 774 | 84,600 |
2022/05/26 | 756 | 773 | 752 | 765 | 92,800 |
2022/05/25 | 772 | 772 | 750 | 753 | 131,700 |
2022/05/24 | 792 | 794 | 769 | 774 | 143,700 |
2022/05/23 | 790 | 803 | 788 | 800 | 95,900 |
2022/05/20 | 775 | 790 | 768 | 787 | 78,200 |
2022/05/19 | 737 | 775 | 737 | 772 | 81,500 |
2022/05/18 | 763 | 767 | 750 | 759 | 64,600 |
2022/05/17 | 738 | 761 | 731 | 761 | 100,600 |
2022/05/16 | 779 | 779 | 743 | 750 | 121,100 |
2022/05/13 | 758 | 782 | 758 | 780 | 93,400 |
2022/05/12 | 750 | 769 | 746 | 758 | 66,000 |
2022/05/11 | 736 | 764 | 736 | 761 | 63,900 |
2022/05/10 | 744 | 749 | 725 | 745 | 108,900 |
2022/05/09 | 740 | 764 | 734 | 747 | 92,100 |
2022/05/06 | 730 | 748 | 723 | 748 | 122,300 |
2022/05/02 | 728 | 741 | 728 | 734 | 124,300 |
2022/04/28 | 722 | 741 | 719 | 727 | 443,400 |
2022/04/27 | 815 | 817 | 786 | 802 | 211,700 |
2022/04/26 | 825 | 834 | 812 | 825 | 139,600 |
2022/04/25 | 825 | 829 | 815 | 825 | 84,600 |
2022/04/22 | 868 | 870 | 849 | 849 | 104,500 |
2022/04/21 | 888 | 891 | 876 | 888 | 131,200 |
2022/04/20 | 876 | 879 | 856 | 866 | 99,200 |
2022/04/19 | 851 | 869 | 851 | 869 | 87,700 |
2022/04/18 | 847 | 853 | 838 | 848 | 72,400 |
2022/04/15 | 827 | 832 | 820 | 832 | 44,200 |
2022/04/14 | 844 | 846 | 835 | 835 | 70,800 |
2022/04/13 | 811 | 837 | 811 | 837 | 57,700 |
2022/04/12 | 816 | 823 | 809 | 814 | 55,600 |
2022/04/11 | 843 | 843 | 819 | 829 | 59,900 |
2022/04/08 | 848 | 855 | 836 | 839 | 67,800 |
2022/04/07 | 853 | 854 | 839 | 845 | 70,800 |
2022/04/06 | 874 | 874 | 860 | 861 | 66,100 |
2022/04/05 | 871 | 885 | 868 | 875 | 87,700 |
2022/04/04 | 870 | 873 | 859 | 866 | 83,300 |
2022/04/01 | 859 | 877 | 845 | 873 | 124,800 |
2022/03/31 | 889 | 895 | 866 | 867 | 296,900 |
2022/03/30 | 900 | 940 | 899 | 925 | 189,000 |
2022/03/29 | 892 | 902 | 887 | 893 | 91,800 |
2022/03/28 | 916 | 916 | 885 | 888 | 96,300 |
2022/03/25 | 913 | 925 | 902 | 919 | 141,700 |
2022/03/24 | 883 | 913 | 879 | 909 | 134,400 |
2022/03/23 | 897 | 898 | 889 | 889 | 73,000 |
2022/03/22 | 899 | 904 | 881 | 888 | 148,000 |
2022/03/18 | 875 | 896 | 875 | 896 | 180,100 |
2022/03/17 | 868 | 877 | 861 | 877 | 129,900 |
2022/03/16 | 855 | 859 | 843 | 853 | 84,000 |
2022/03/15 | 835 | 846 | 830 | 843 | 77,100 |
2022/03/14 | 820 | 835 | 818 | 829 | 78,100 |
2022/03/11 | 799 | 820 | 795 | 820 | 79,200 |
2022/03/10 | 804 | 820 | 798 | 810 | 166,000 |
2022/03/09 | 768 | 783 | 761 | 775 | 164,900 |
2022/03/08 | 769 | 794 | 761 | 761 | 187,400 |
2022/03/07 | 795 | 798 | 767 | 785 | 244,700 |
2022/03/04 | 822 | 825 | 799 | 825 | 180,200 |
2022/03/03 | 840 | 840 | 819 | 827 | 140,100 |
2022/03/02 | 835 | 843 | 820 | 828 | 127,200 |
2022/03/01 | 838 | 855 | 834 | 844 | 125,300 |
2022/02/28 | 816 | 832 | 805 | 826 | 101,100 |
2022/02/25 | 802 | 818 | 801 | 816 | 159,700 |
2022/02/24 | 801 | 814 | 790 | 793 | 186,000 |
2022/02/22 | 812 | 822 | 805 | 816 | 147,600 |
2022/02/21 | 821 | 828 | 812 | 827 | 85,800 |
2022/02/18 | 830 | 839 | 818 | 839 | 153,400 |
2022/02/17 | 856 | 860 | 841 | 848 | 121,600 |
2022/02/16 | 852 | 859 | 846 | 856 | 126,800 |
2022/02/15 | 846 | 850 | 832 | 837 | 112,600 |
2022/02/14 | 850 | 853 | 837 | 839 | 171,700 |
2022/02/10 | 881 | 885 | 866 | 871 | 133,800 |
2022/02/09 | 842 | 869 | 842 | 867 | 147,400 |
2022/02/08 | 838 | 851 | 835 | 837 | 113,000 |
2022/02/07 | 843 | 845 | 833 | 838 | 155,300 |
2022/02/04 | 825 | 848 | 823 | 845 | 164,800 |
2022/02/03 | 852 | 857 | 826 | 835 | 224,200 |
2022/02/02 | 831 | 843 | 829 | 839 | 131,400 |
2022/02/01 | 843 | 854 | 822 | 828 | 251,800 |
2022/01/31 | 790 | 838 | 781 | 833 | 315,700 |
2022/01/28 | 785 | 798 | 776 | 790 | 220,100 |
2022/01/27 | 840 | 852 | 776 | 783 | 1,198,400 |
2022/01/26 | 857 | 884 | 850 | 863 | 694,800 |
2022/01/25 | 893 | 900 | 845 | 857 | 411,100 |
2022/01/24 | 878 | 891 | 863 | 885 | 315,100 |
2022/01/21 | 898 | 898 | 866 | 892 | 351,100 |
2022/01/20 | 901 | 916 | 888 | 911 | 267,200 |
2022/01/19 | 926 | 935 | 905 | 905 | 387,200 |
2022/01/18 | 970 | 987 | 945 | 947 | 328,100 |
2022/01/17 | 967 | 994 | 966 | 969 | 306,000 |
2022/01/14 | 1,002 | 1,003 | 974 | 997 | 308,200 |
2022/01/13 | 1,039 | 1,043 | 1,009 | 1,011 | 285,800 |
2022/01/12 | 1,039 | 1,050 | 1,029 | 1,041 | 197,600 |
2022/01/11 | 1,048 | 1,050 | 1,013 | 1,028 | 280,400 |
2022/01/07 | 1,070 | 1,072 | 1,009 | 1,024 | 363,800 |
2022/01/06 | 1,056 | 1,079 | 1,043 | 1,056 | 341,100 |
2022/01/05 | 1,053 | 1,099 | 1,042 | 1,086 | 543,100 |
2022/01/04 | 1,024 | 1,040 | 1,022 | 1,032 | 179,400 |