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

フクダ電子(6960)の株価時系列情報

フクダ電子(6960)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
2024/03/28 6,850 6,980 6,850 6,900 49,500
2024/03/27 6,700 6,970 6,700 6,920 67,500
2024/03/26 6,640 6,770 6,640 6,770 18,800
2024/03/25 6,730 6,780 6,640 6,640 21,900
2024/03/22 6,780 6,900 6,750 6,770 52,500
2024/03/21 6,660 6,830 6,660 6,800 35,000
2024/03/19 6,400 6,640 6,400 6,610 41,300
2024/03/18 6,370 6,550 6,370 6,500 62,100
2024/03/15 6,410 6,680 6,290 6,290 335,100
2024/03/14 6,550 6,550 6,430 6,510 23,100
2024/03/13 6,520 6,620 6,470 6,530 62,700
2024/03/12 6,490 6,560 6,460 6,490 42,900
2024/03/11 6,610 6,670 6,510 6,560 35,500
2024/03/08 6,710 6,800 6,630 6,680 60,200
2024/03/07 6,820 6,860 6,660 6,710 50,300
2024/03/06 6,950 6,990 6,790 6,800 55,800
2024/03/05 6,950 7,040 6,850 6,890 44,400
2024/03/04 7,250 7,250 6,950 6,990 32,900
2024/03/01 7,220 7,400 7,050 7,100 43,300
2024/02/29 6,940 7,240 6,880 7,180 78,300
2024/02/28 6,920 6,990 6,920 6,940 21,000
2024/02/27 7,130 7,190 6,980 6,990 27,500
2024/02/26 6,980 7,200 6,980 7,070 51,600
2024/02/22 7,060 7,140 6,910 6,970 61,900
2024/02/21 7,280 7,320 7,040 7,050 74,000
2024/02/20 7,370 7,400 7,220 7,300 64,500
2024/02/19 7,550 7,600 7,260 7,400 80,600
2024/02/16 7,690 7,920 7,520 7,700 82,600
2024/02/15 7,840 7,840 7,470 7,660 51,700
2024/02/14 8,180 8,220 7,770 7,830 42,600
2024/02/13 8,100 8,230 8,060 8,210 23,900
2024/02/09 8,130 8,240 8,040 8,060 31,100
2024/02/08 8,210 8,240 8,060 8,130 27,000
2024/02/07 8,410 8,430 8,170 8,210 48,700
2024/02/06 8,450 8,660 8,300 8,580 63,300
2024/02/05 8,440 8,630 8,240 8,560 51,900
2024/02/02 8,400 8,740 8,380 8,590 55,100
2024/02/01 7,900 8,490 7,820 8,490 105,600
2024/01/31 7,700 7,910 7,690 7,880 38,700
2024/01/30 7,900 7,900 7,700 7,790 24,000
2024/01/29 7,670 7,790 7,670 7,750 18,600
2024/01/26 7,980 7,980 7,720 7,720 27,900
2024/01/25 8,060 8,080 7,930 7,980 31,800
2024/01/24 7,860 8,080 7,860 8,060 24,200
2024/01/23 8,000 8,080 7,940 7,950 33,900
2024/01/22 7,910 8,060 7,860 8,020 35,300
2024/01/19 7,770 7,790 7,700 7,770 22,800
2024/01/18 7,730 7,770 7,640 7,740 35,800
2024/01/17 7,620 7,810 7,560 7,760 54,200
2024/01/16 7,940 7,940 7,770 7,770 31,500
2024/01/15 7,900 8,090 7,900 8,020 38,600
2024/01/12 7,850 8,050 7,760 7,990 42,200
2024/01/11 7,840 7,870 7,740 7,850 40,300
2024/01/10 7,700 7,890 7,700 7,840 31,200
2024/01/09 7,900 7,980 7,580 7,770 56,700
2024/01/05 7,580 7,850 7,520 7,840 45,300
2024/01/04 7,370 7,630 7,370 7,620 25,500
2023/12/29 7,240 7,400 7,190 7,370 20,500
2023/12/28 7,330 7,410 7,300 7,320 11,500
2023/12/27 7,400 7,470 7,330 7,420 17,100
2023/12/26 7,340 7,430 7,340 7,380 21,700
2023/12/25 7,350 7,390 7,300 7,320 14,400
2023/12/22 7,230 7,350 7,230 7,280 11,000
2023/12/21 7,200 7,300 7,160 7,230 24,800
2023/12/20 7,270 7,380 7,250 7,260 33,000
2023/12/19 7,100 7,240 7,020 7,200 30,700
2023/12/18 6,760 7,100 6,760 7,100 44,700
2023/12/15 6,890 6,970 6,740 6,780 30,900
2023/12/14 6,800 6,870 6,750 6,870 11,500
2023/12/13 6,700 6,940 6,700 6,810 37,200
2023/12/12 6,750 6,790 6,620 6,700 20,000
2023/12/11 6,690 6,850 6,670 6,710 14,000
2023/12/08 6,580 6,750 6,580 6,680 29,300
2023/12/07 6,690 6,720 6,560 6,680 28,100
2023/12/06 6,440 6,730 6,440 6,730 21,100
2023/12/05 6,440 6,600 6,440 6,500 28,600
2023/12/04 6,660 6,660 6,500 6,580 21,900
2023/12/01 6,750 6,750 6,620 6,660 21,600
2023/11/30 6,710 6,760 6,530 6,650 324,100
2023/11/29 6,870 6,910 6,620 6,680 37,900
2023/11/28 6,720 6,990 6,720 6,910 53,100
2023/11/27 6,870 6,970 6,800 6,800 37,900
2023/11/24 6,620 6,870 6,620 6,870 39,500
2023/11/22 6,390 6,650 6,370 6,570 40,900
2023/11/21 6,470 6,470 6,220 6,390 38,300
2023/11/20 6,340 6,520 6,270 6,480 43,900
2023/11/17 6,100 6,450 6,090 6,400 55,900
2023/11/16 5,990 6,220 5,940 6,160 56,900
2023/11/15 5,520 6,110 5,520 6,090 85,200
2023/11/14 5,590 5,620 5,550 5,590 4,600
2023/11/13 5,570 5,630 5,510 5,520 12,400
2023/11/10 5,590 5,660 5,560 5,570 7,700
2023/11/09 5,560 5,670 5,560 5,640 4,000
2023/11/08 5,800 5,850 5,580 5,580 13,800
2023/11/07 5,700 5,820 5,690 5,800 15,500
2023/11/06 5,600 5,760 5,590 5,700 16,600
2023/11/02 5,620 5,690 5,560 5,600 13,600
2023/11/01 5,460 5,680 5,450 5,670 40,900
2023/10/31 5,250 5,380 5,250 5,380 12,100
2023/10/30 5,310 5,430 5,250 5,250 12,700
2023/10/27 5,290 5,400 5,290 5,400 11,400
2023/10/26 5,250 5,290 5,220 5,290 15,900
2023/10/25 5,240 5,280 5,200 5,280 21,200
2023/10/24 5,200 5,250 5,140 5,240 18,500
2023/10/23 5,270 5,270 5,130 5,200 13,300
2023/10/20 5,410 5,410 5,310 5,350 7,300
2023/10/19 5,360 5,410 5,340 5,410 11,900
2023/10/18 5,390 5,430 5,370 5,390 12,100
2023/10/17 5,300 5,370 5,300 5,370 10,600
2023/10/16 5,240 5,300 5,240 5,300 12,900
2023/10/13 5,350 5,410 5,340 5,340 7,700
2023/10/12 5,440 5,450 5,390 5,440 7,900
2023/10/11 5,480 5,480 5,410 5,440 8,800
2023/10/10 5,310 5,510 5,310 5,470 25,900
2023/10/06 5,330 5,380 5,280 5,300 18,500
2023/10/05 5,290 5,420 5,290 5,330 24,500
2023/10/04 5,300 5,340 5,260 5,270 26,700
2023/10/03 5,300 5,390 5,220 5,310 32,200
2023/10/02 5,430 5,470 5,330 5,370 21,700
2023/09/29 5,530 5,530 5,420 5,430 21,800
2023/09/28 5,480 5,530 5,460 5,520 27,500
2023/09/27 5,430 5,530 5,360 5,500 16,700
2023/09/26 5,400 5,530 5,400 5,440 39,200
2023/09/25 5,400 5,430 5,360 5,400 27,500
2023/09/22 5,280 5,430 5,280 5,400 19,000
2023/09/21 5,390 5,410 5,300 5,330 27,000
2023/09/20 5,400 5,440 5,350 5,390 25,100
2023/09/19 5,390 5,400 5,310 5,400 28,800
2023/09/15 5,440 5,480 5,370 5,390 21,500
2023/09/14 5,350 5,450 5,300 5,430 22,900
2023/09/13 5,330 5,400 5,280 5,330 27,300
2023/09/12 5,200 5,360 5,200 5,330 24,000
2023/09/11 5,170 5,220 5,130 5,190 7,200
2023/09/08 5,210 5,260 5,150 5,170 10,900
2023/09/07 5,240 5,260 5,180 5,220 14,100
2023/09/06 5,170 5,240 5,170 5,240 13,800
2023/09/05 5,120 5,170 5,100 5,170 15,500
2023/09/04 5,080 5,180 5,080 5,120 11,400
2023/09/01 5,080 5,110 5,070 5,080 6,200
2023/08/31 5,050 5,120 5,040 5,080 12,800
2023/08/30 5,000 5,090 4,975 5,020 15,700
2023/08/29 5,000 5,010 4,950 4,960 10,200
2023/08/28 4,930 5,000 4,930 5,000 11,500
2023/08/25 4,895 4,960 4,865 4,920 15,900
2023/08/24 4,970 4,990 4,875 4,895 35,300
2023/08/23 4,895 4,960 4,860 4,960 19,700
2023/08/22 5,000 5,060 4,855 4,895 31,200
2023/08/21 5,010 5,050 4,885 4,915 53,100
2023/08/18 5,090 5,120 5,010 5,010 15,300
2023/08/17 5,230 5,230 5,010 5,090 28,100
2023/08/16 5,090 5,270 5,090 5,200 22,000
2023/08/15 5,100 5,200 5,060 5,170 11,600
2023/08/14 5,170 5,260 5,030 5,050 39,000
2023/08/10 5,030 5,190 5,030 5,150 28,100
2023/08/09 5,000 5,060 4,905 5,030 15,000
2023/08/08 5,050 5,100 5,000 5,030 22,000
2023/08/07 4,930 5,080 4,880 5,050 36,100
2023/08/04 4,810 4,930 4,805 4,915 23,500
2023/08/03 4,920 4,950 4,800 4,810 35,400
2023/08/02 4,785 4,980 4,765 4,945 62,400
2023/08/01 4,650 4,780 4,605 4,750 66,300
2023/07/31 4,525 4,560 4,460 4,510 23,100
2023/07/28 4,520 4,540 4,490 4,525 13,600
2023/07/27 4,560 4,560 4,505 4,530 10,300
2023/07/26 4,570 4,610 4,545 4,570 45,300
2023/07/25 4,560 4,595 4,550 4,560 21,600
2023/07/24 4,485 4,575 4,485 4,550 23,600
2023/07/21 4,430 4,445 4,385 4,435 14,500
2023/07/20 4,535 4,575 4,420 4,430 33,700
2023/07/19 4,530 4,555 4,500 4,535 11,200
2023/07/18 4,460 4,515 4,460 4,500 11,900
2023/07/14 4,415 4,485 4,415 4,460 16,000
2023/07/13 4,450 4,455 4,405 4,410 15,200
2023/07/12 4,610 4,610 4,445 4,450 19,700
2023/07/11 4,560 4,590 4,550 4,565 21,300
2023/07/10 4,560 4,570 4,520 4,550 25,900
2023/07/07 4,620 4,620 4,535 4,560 21,100
2023/07/06 4,635 4,680 4,615 4,630 28,300
2023/07/05 4,675 4,695 4,610 4,690 18,800
2023/07/04 4,660 4,705 4,645 4,675 13,100
2023/07/03 4,700 4,745 4,660 4,700 19,600
2023/06/30 4,835 4,835 4,650 4,685 18,300
2023/06/29 4,770 4,865 4,760 4,790 23,600
2023/06/28 4,750 4,805 4,715 4,725 28,000
2023/06/27 4,700 4,880 4,675 4,750 48,700
2023/06/26 4,600 4,695 4,600 4,685 13,800
2023/06/23 4,590 4,635 4,590 4,600 15,900
2023/06/22 4,630 4,630 4,555 4,585 13,400
2023/06/21 4,570 4,630 4,560 4,585 19,600
2023/06/20 4,545 4,585 4,525 4,570 17,900
2023/06/19 4,615 4,625 4,550 4,565 19,300
2023/06/16 4,625 4,630 4,575 4,615 21,200
2023/06/15 4,575 4,610 4,550 4,600 16,200
2023/06/14 4,595 4,645 4,515 4,575 23,300
2023/06/13 4,480 4,600 4,480 4,535 22,300
2023/06/12 4,460 4,480 4,440 4,450 9,800
2023/06/09 4,405 4,445 4,405 4,430 7,800
2023/06/08 4,430 4,430 4,395 4,405 19,600
2023/06/07 4,495 4,515 4,400 4,415 23,300
2023/06/06 4,475 4,545 4,460 4,480 12,800

このページの先頭へ