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 |
|---|---|---|---|---|---|
| 2024/12/30 | 518 | 532 | 518 | 532 | 44,400 |
| 2024/12/27 | 515 | 530 | 513 | 517 | 106,100 |
| 2024/12/26 | 510 | 513 | 504 | 512 | 100,700 |
| 2024/12/25 | 504 | 512 | 500 | 509 | 103,100 |
| 2024/12/24 | 519 | 519 | 505 | 505 | 73,700 |
| 2024/12/23 | 521 | 524 | 512 | 514 | 83,000 |
| 2024/12/20 | 530 | 533 | 523 | 523 | 58,800 |
| 2024/12/19 | 535 | 543 | 532 | 533 | 41,500 |
| 2024/12/18 | 531 | 546 | 531 | 540 | 65,300 |
| 2024/12/17 | 534 | 545 | 529 | 531 | 102,300 |
| 2024/12/16 | 552 | 552 | 542 | 542 | 35,200 |
| 2024/12/13 | 550 | 553 | 544 | 552 | 44,600 |
| 2024/12/12 | 560 | 561 | 552 | 554 | 63,000 |
| 2024/12/11 | 561 | 563 | 560 | 560 | 21,500 |
| 2024/12/10 | 560 | 567 | 558 | 564 | 45,600 |
| 2024/12/09 | 574 | 577 | 567 | 570 | 48,900 |
| 2024/12/06 | 575 | 578 | 570 | 577 | 26,200 |
| 2024/12/05 | 579 | 583 | 574 | 578 | 33,700 |
| 2024/12/04 | 582 | 583 | 571 | 580 | 22,300 |
| 2024/12/03 | 571 | 583 | 571 | 583 | 27,700 |
| 2024/12/02 | 565 | 574 | 565 | 574 | 23,400 |
| 2024/11/29 | 565 | 570 | 563 | 563 | 7,600 |
| 2024/11/28 | 566 | 571 | 565 | 565 | 24,300 |
| 2024/11/27 | 578 | 578 | 567 | 567 | 29,000 |
| 2024/11/26 | 585 | 590 | 580 | 580 | 13,700 |
| 2024/11/25 | 593 | 593 | 583 | 586 | 14,900 |
| 2024/11/22 | 587 | 594 | 586 | 588 | 11,500 |
| 2024/11/21 | 583 | 587 | 580 | 587 | 15,100 |
| 2024/11/20 | 582 | 585 | 576 | 585 | 8,900 |
| 2024/11/19 | 575 | 587 | 575 | 579 | 19,600 |
| 2024/11/18 | 582 | 584 | 574 | 575 | 20,500 |
| 2024/11/15 | 583 | 587 | 582 | 584 | 17,600 |
| 2024/11/14 | 600 | 607 | 585 | 585 | 25,400 |
| 2024/11/13 | 606 | 608 | 596 | 596 | 26,100 |
| 2024/11/12 | 616 | 622 | 609 | 610 | 11,800 |
| 2024/11/11 | 610 | 619 | 604 | 619 | 24,400 |
| 2024/11/08 | 609 | 611 | 606 | 611 | 9,900 |
| 2024/11/07 | 613 | 613 | 605 | 612 | 11,400 |
| 2024/11/06 | 614 | 627 | 606 | 606 | 42,800 |
| 2024/11/05 | 640 | 640 | 610 | 618 | 27,400 |
| 2024/11/01 | 635 | 638 | 617 | 621 | 31,600 |
| 2024/10/31 | 625 | 649 | 625 | 639 | 133,500 |
| 2024/10/30 | 590 | 620 | 590 | 617 | 81,900 |
| 2024/10/29 | 575 | 583 | 575 | 583 | 11,200 |
| 2024/10/28 | 567 | 579 | 567 | 579 | 14,500 |
| 2024/10/25 | 573 | 573 | 566 | 570 | 22,900 |
| 2024/10/24 | 565 | 573 | 562 | 570 | 23,500 |
| 2024/10/23 | 570 | 579 | 568 | 571 | 16,800 |
| 2024/10/22 | 574 | 577 | 572 | 577 | 7,500 |
| 2024/10/21 | 581 | 582 | 571 | 575 | 21,900 |
| 2024/10/18 | 558 | 581 | 558 | 578 | 51,700 |
| 2024/10/17 | 556 | 562 | 556 | 557 | 12,200 |
| 2024/10/16 | 563 | 565 | 555 | 556 | 28,300 |
| 2024/10/15 | 570 | 574 | 567 | 573 | 16,800 |
| 2024/10/11 | 585 | 585 | 567 | 571 | 28,700 |
| 2024/10/10 | 597 | 597 | 585 | 585 | 32,900 |
| 2024/10/09 | 604 | 604 | 595 | 597 | 18,400 |
| 2024/10/08 | 600 | 601 | 595 | 597 | 11,800 |
| 2024/10/07 | 602 | 604 | 599 | 602 | 15,700 |
| 2024/10/04 | 603 | 603 | 597 | 602 | 8,800 |
| 2024/10/03 | 597 | 601 | 597 | 601 | 12,200 |
| 2024/10/02 | 605 | 605 | 591 | 602 | 25,800 |
| 2024/10/01 | 604 | 607 | 601 | 607 | 12,200 |
| 2024/09/30 | 603 | 609 | 599 | 604 | 35,300 |
| 2024/09/27 | 604 | 611 | 604 | 605 | 18,800 |
| 2024/09/26 | 606 | 608 | 600 | 605 | 15,600 |
| 2024/09/25 | 608 | 609 | 603 | 606 | 8,400 |
| 2024/09/24 | 603 | 607 | 601 | 607 | 11,400 |
| 2024/09/20 | 612 | 612 | 601 | 601 | 42,100 |
| 2024/09/19 | 606 | 612 | 606 | 609 | 7,800 |
| 2024/09/18 | 606 | 613 | 606 | 609 | 3,800 |
| 2024/09/17 | 615 | 615 | 605 | 608 | 7,500 |
| 2024/09/13 | 620 | 620 | 604 | 613 | 14,300 |
| 2024/09/12 | 611 | 619 | 608 | 614 | 11,000 |
| 2024/09/11 | 611 | 614 | 604 | 606 | 25,600 |
| 2024/09/10 | 625 | 626 | 611 | 613 | 10,100 |
| 2024/09/09 | 607 | 617 | 597 | 617 | 15,400 |
| 2024/09/06 | 623 | 624 | 613 | 617 | 32,200 |
| 2024/09/05 | 620 | 630 | 610 | 624 | 29,200 |
| 2024/09/04 | 640 | 642 | 620 | 623 | 26,100 |
| 2024/09/03 | 649 | 658 | 649 | 654 | 15,000 |
| 2024/09/02 | 655 | 662 | 641 | 652 | 23,100 |
| 2024/08/30 | 653 | 654 | 645 | 645 | 69,300 |
| 2024/08/29 | 641 | 655 | 637 | 655 | 30,600 |
| 2024/08/28 | 636 | 642 | 631 | 636 | 10,600 |
| 2024/08/27 | 627 | 640 | 626 | 637 | 12,900 |
| 2024/08/26 | 623 | 630 | 621 | 626 | 14,200 |
| 2024/08/23 | 616 | 624 | 612 | 623 | 8,700 |
| 2024/08/22 | 615 | 619 | 613 | 615 | 5,000 |
| 2024/08/21 | 615 | 615 | 610 | 613 | 12,000 |
| 2024/08/20 | 623 | 627 | 615 | 615 | 15,600 |
| 2024/08/19 | 623 | 635 | 605 | 613 | 32,000 |
| 2024/08/16 | 619 | 635 | 619 | 630 | 23,100 |
| 2024/08/15 | 617 | 628 | 610 | 617 | 23,500 |
| 2024/08/14 | 602 | 619 | 602 | 617 | 16,700 |
| 2024/08/13 | 588 | 604 | 583 | 604 | 24,300 |
| 2024/08/09 | 583 | 583 | 563 | 568 | 33,200 |
| 2024/08/08 | 563 | 576 | 555 | 568 | 36,700 |
| 2024/08/07 | 545 | 575 | 545 | 561 | 58,500 |
| 2024/08/06 | 537 | 568 | 537 | 557 | 90,900 |
| 2024/08/05 | 592 | 593 | 517 | 517 | 127,500 |
| 2024/08/02 | 650 | 650 | 617 | 617 | 83,700 |
| 2024/08/01 | 676 | 676 | 660 | 660 | 47,800 |
| 2024/07/31 | 676 | 685 | 672 | 680 | 39,900 |
| 2024/07/30 | 683 | 684 | 675 | 675 | 43,400 |
| 2024/07/29 | 681 | 687 | 676 | 679 | 56,900 |
| 2024/07/26 | 686 | 693 | 670 | 687 | 235,200 |
| 2024/07/25 | 720 | 746 | 716 | 746 | 227,400 |
| 2024/07/24 | 717 | 720 | 715 | 719 | 31,100 |
| 2024/07/23 | 717 | 717 | 712 | 717 | 6,100 |
| 2024/07/22 | 711 | 717 | 705 | 715 | 21,000 |
| 2024/07/19 | 712 | 718 | 709 | 714 | 13,600 |
| 2024/07/18 | 715 | 716 | 712 | 713 | 11,300 |
| 2024/07/17 | 709 | 719 | 709 | 717 | 15,900 |
| 2024/07/16 | 710 | 712 | 706 | 712 | 21,900 |
| 2024/07/12 | 711 | 720 | 710 | 714 | 29,700 |
| 2024/07/11 | 711 | 715 | 708 | 715 | 25,200 |
| 2024/07/10 | 725 | 725 | 711 | 714 | 18,000 |
| 2024/07/09 | 717 | 725 | 715 | 725 | 36,100 |
| 2024/07/08 | 713 | 720 | 713 | 719 | 9,200 |
| 2024/07/05 | 715 | 717 | 711 | 713 | 8,700 |
| 2024/07/04 | 716 | 724 | 712 | 714 | 14,400 |
| 2024/07/03 | 710 | 717 | 708 | 713 | 18,600 |
| 2024/07/02 | 712 | 715 | 708 | 709 | 17,700 |
| 2024/07/01 | 718 | 720 | 712 | 712 | 11,900 |
| 2024/06/28 | 723 | 728 | 711 | 716 | 29,000 |
| 2024/06/27 | 723 | 724 | 718 | 723 | 14,300 |
| 2024/06/26 | 710 | 725 | 710 | 725 | 35,400 |
| 2024/06/25 | 703 | 712 | 703 | 710 | 29,500 |
| 2024/06/24 | 701 | 708 | 701 | 705 | 12,100 |
| 2024/06/21 | 706 | 708 | 703 | 704 | 13,400 |
| 2024/06/20 | 700 | 707 | 700 | 706 | 14,200 |
| 2024/06/19 | 709 | 709 | 701 | 703 | 10,800 |
| 2024/06/18 | 702 | 709 | 700 | 709 | 12,800 |
| 2024/06/17 | 708 | 708 | 699 | 701 | 22,600 |
| 2024/06/14 | 702 | 709 | 701 | 708 | 16,800 |
| 2024/06/13 | 706 | 708 | 701 | 704 | 24,100 |
| 2024/06/12 | 709 | 710 | 704 | 709 | 13,500 |
| 2024/06/11 | 710 | 710 | 700 | 710 | 20,800 |
| 2024/06/10 | 710 | 710 | 703 | 710 | 15,900 |
| 2024/06/07 | 703 | 711 | 697 | 704 | 14,400 |
| 2024/06/06 | 711 | 713 | 701 | 701 | 10,100 |
| 2024/06/05 | 703 | 712 | 702 | 712 | 18,200 |
| 2024/06/04 | 713 | 719 | 697 | 705 | 64,100 |
| 2024/06/03 | 720 | 723 | 714 | 720 | 21,500 |
| 2024/05/31 | 708 | 720 | 702 | 717 | 29,700 |
| 2024/05/30 | 707 | 714 | 697 | 713 | 28,200 |
| 2024/05/29 | 734 | 734 | 707 | 710 | 40,300 |
| 2024/05/28 | 725 | 740 | 725 | 734 | 16,100 |
| 2024/05/27 | 739 | 739 | 726 | 728 | 11,900 |
| 2024/05/24 | 720 | 739 | 718 | 732 | 23,400 |
| 2024/05/23 | 732 | 732 | 720 | 722 | 20,400 |
| 2024/05/22 | 744 | 744 | 727 | 727 | 18,900 |
| 2024/05/21 | 750 | 759 | 743 | 743 | 23,700 |
| 2024/05/20 | 738 | 747 | 738 | 744 | 21,700 |
| 2024/05/17 | 736 | 747 | 730 | 736 | 44,300 |
| 2024/05/16 | 735 | 736 | 726 | 735 | 14,000 |
| 2024/05/15 | 734 | 740 | 727 | 735 | 19,200 |
| 2024/05/14 | 744 | 748 | 733 | 736 | 20,500 |
| 2024/05/13 | 732 | 747 | 732 | 744 | 33,100 |
| 2024/05/10 | 749 | 751 | 733 | 735 | 23,800 |
| 2024/05/09 | 745 | 748 | 735 | 741 | 31,300 |
| 2024/05/08 | 761 | 774 | 756 | 756 | 19,700 |
| 2024/05/07 | 784 | 794 | 773 | 773 | 40,500 |
| 2024/05/02 | 781 | 790 | 774 | 782 | 58,500 |
| 2024/05/01 | 751 | 800 | 750 | 796 | 214,800 |
| 2024/04/30 | 745 | 759 | 741 | 758 | 74,100 |
| 2024/04/26 | 721 | 739 | 720 | 739 | 74,400 |
| 2024/04/25 | 725 | 729 | 712 | 725 | 49,700 |
| 2024/04/24 | 712 | 730 | 708 | 725 | 56,100 |
| 2024/04/23 | 702 | 708 | 697 | 708 | 16,800 |
| 2024/04/22 | 700 | 707 | 695 | 700 | 20,500 |
| 2024/04/19 | 710 | 710 | 685 | 700 | 42,500 |
| 2024/04/18 | 691 | 717 | 691 | 716 | 28,000 |
| 2024/04/17 | 698 | 703 | 692 | 697 | 17,100 |
| 2024/04/16 | 703 | 703 | 692 | 698 | 39,100 |
| 2024/04/15 | 712 | 712 | 707 | 711 | 27,100 |
| 2024/04/12 | 727 | 731 | 713 | 715 | 30,300 |
| 2024/04/11 | 734 | 734 | 722 | 727 | 21,600 |
| 2024/04/10 | 735 | 748 | 732 | 740 | 32,000 |
| 2024/04/09 | 731 | 734 | 727 | 730 | 9,600 |
| 2024/04/08 | 740 | 741 | 726 | 735 | 18,600 |
| 2024/04/05 | 727 | 744 | 723 | 744 | 31,700 |
| 2024/04/04 | 755 | 755 | 728 | 730 | 37,200 |
| 2024/04/03 | 744 | 752 | 740 | 745 | 25,900 |
| 2024/04/02 | 774 | 774 | 749 | 749 | 49,100 |
| 2024/04/01 | 761 | 775 | 761 | 771 | 73,200 |
| 2024/03/29 | 750 | 760 | 735 | 757 | 111,200 |
| 2024/03/28 | 785 | 788 | 733 | 742 | 281,600 |
| 2024/03/27 | 706 | 711 | 701 | 708 | 33,100 |
| 2024/03/26 | 698 | 704 | 693 | 704 | 20,100 |
| 2024/03/25 | 709 | 709 | 698 | 698 | 25,300 |
| 2024/03/22 | 702 | 709 | 699 | 706 | 45,300 |
| 2024/03/21 | 697 | 701 | 694 | 697 | 29,100 |
| 2024/03/19 | 688 | 697 | 687 | 697 | 26,800 |
| 2024/03/18 | 680 | 690 | 679 | 689 | 23,000 |
| 2024/03/15 | 682 | 686 | 678 | 678 | 12,500 |
| 2024/03/14 | 677 | 686 | 674 | 682 | 14,300 |
| 2024/03/13 | 690 | 690 | 679 | 679 | 14,800 |
| 2024/03/12 | 676 | 690 | 665 | 690 | 56,800 |
| 2024/03/11 | 685 | 691 | 677 | 680 | 47,400 |
| 2024/03/08 | 685 | 694 | 683 | 694 | 40,500 |
| 2024/03/07 | 693 | 696 | 682 | 688 | 37,700 |
| 2024/03/06 | 697 | 700 | 688 | 689 | 41,400 |
| 2024/03/05 | 697 | 706 | 688 | 698 | 65,500 |
| 2024/03/04 | 695 | 706 | 695 | 700 | 56,900 |
| 2024/03/01 | 700 | 710 | 688 | 692 | 110,600 |
| 2024/02/29 | 701 | 707 | 693 | 699 | 40,000 |
| 2024/02/28 | 710 | 716 | 702 | 704 | 40,700 |
| 2024/02/27 | 684 | 709 | 681 | 709 | 97,400 |
| 2024/02/26 | 666 | 682 | 666 | 679 | 64,600 |
| 2024/02/22 | 665 | 668 | 660 | 664 | 22,500 |
| 2024/02/21 | 666 | 666 | 660 | 660 | 20,900 |
| 2024/02/20 | 663 | 674 | 662 | 666 | 22,600 |
| 2024/02/19 | 658 | 665 | 658 | 659 | 43,200 |
| 2024/02/16 | 645 | 659 | 642 | 658 | 47,800 |
| 2024/02/15 | 654 | 657 | 641 | 641 | 64,700 |
| 2024/02/14 | 670 | 670 | 658 | 658 | 27,900 |
| 2024/02/13 | 662 | 675 | 662 | 670 | 52,000 |
| 2024/02/09 | 664 | 668 | 660 | 666 | 34,100 |
| 2024/02/08 | 670 | 672 | 657 | 667 | 45,500 |
| 2024/02/07 | 666 | 680 | 666 | 674 | 34,600 |
| 2024/02/06 | 669 | 673 | 663 | 668 | 28,500 |
| 2024/02/05 | 669 | 675 | 661 | 673 | 59,200 |
| 2024/02/02 | 661 | 670 | 658 | 669 | 37,500 |
| 2024/02/01 | 660 | 668 | 649 | 661 | 108,700 |
| 2024/01/31 | 681 | 681 | 660 | 664 | 179,800 |
| 2024/01/30 | 682 | 686 | 672 | 684 | 84,300 |
| 2024/01/29 | 682 | 682 | 669 | 678 | 78,500 |
| 2024/01/26 | 688 | 690 | 681 | 682 | 77,600 |
| 2024/01/25 | 692 | 695 | 680 | 694 | 65,200 |
| 2024/01/24 | 690 | 694 | 688 | 689 | 40,500 |
| 2024/01/23 | 700 | 703 | 691 | 693 | 70,500 |
| 2024/01/22 | 695 | 702 | 692 | 700 | 53,100 |
| 2024/01/19 | 707 | 710 | 699 | 699 | 27,300 |
| 2024/01/18 | 698 | 707 | 698 | 706 | 38,800 |
| 2024/01/17 | 710 | 715 | 698 | 698 | 62,800 |
| 2024/01/16 | 712 | 720 | 711 | 711 | 26,000 |
| 2024/01/15 | 711 | 727 | 711 | 714 | 54,200 |
| 2024/01/12 | 742 | 742 | 717 | 722 | 87,000 |
| 2024/01/11 | 726 | 743 | 723 | 741 | 110,100 |
| 2024/01/10 | 702 | 736 | 702 | 731 | 168,100 |
| 2024/01/09 | 684 | 698 | 684 | 695 | 75,800 |
| 2024/01/05 | 681 | 687 | 677 | 681 | 43,900 |
| 2024/01/04 | 690 | 690 | 670 | 685 | 96,800 |