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
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

このページの先頭へ