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 |
|---|---|---|---|---|---|
| 2026/03/27 | 9,850 | 9,980 | 9,690 | 9,890 | 59,800 |
| 2026/03/26 | 10,180 | 10,210 | 9,830 | 9,940 | 63,000 |
| 2026/03/25 | 10,010 | 10,170 | 9,970 | 10,040 | 58,900 |
| 2026/03/24 | 10,100 | 10,210 | 9,960 | 10,010 | 41,200 |
| 2026/03/23 | 10,100 | 10,120 | 9,830 | 9,950 | 47,800 |
| 2026/03/19 | 10,380 | 10,500 | 10,290 | 10,360 | 43,100 |
| 2026/03/18 | 10,120 | 10,390 | 10,110 | 10,380 | 28,700 |
| 2026/03/17 | 10,170 | 10,210 | 9,930 | 9,970 | 30,600 |
| 2026/03/16 | 9,960 | 10,160 | 9,900 | 10,110 | 30,500 |
| 2026/03/13 | 9,750 | 10,140 | 9,560 | 10,030 | 30,500 |
| 2026/03/12 | 9,960 | 10,000 | 9,830 | 9,900 | 27,700 |
| 2026/03/11 | 9,610 | 10,050 | 9,550 | 9,960 | 44,600 |
| 2026/03/10 | 9,770 | 9,920 | 9,630 | 9,760 | 42,800 |
| 2026/03/09 | 9,480 | 9,770 | 9,340 | 9,710 | 32,700 |
| 2026/03/06 | 9,660 | 9,910 | 9,660 | 9,840 | 15,100 |
| 2026/03/05 | 9,920 | 10,040 | 9,720 | 9,810 | 23,700 |
| 2026/03/04 | 9,790 | 9,790 | 9,480 | 9,620 | 36,100 |
| 2026/03/03 | 10,100 | 10,280 | 9,930 | 9,940 | 54,600 |
| 2026/03/02 | 10,040 | 10,210 | 9,950 | 10,150 | 24,000 |
| 2026/02/27 | 9,880 | 10,080 | 9,830 | 10,070 | 42,100 |
| 2026/02/26 | 9,870 | 9,900 | 9,710 | 9,830 | 31,800 |
| 2026/02/25 | 9,570 | 9,980 | 9,570 | 9,900 | 46,200 |
| 2026/02/24 | 9,220 | 9,510 | 9,220 | 9,500 | 38,300 |
| 2026/02/20 | 9,360 | 9,410 | 9,260 | 9,370 | 17,000 |
| 2026/02/19 | 9,320 | 9,460 | 9,200 | 9,360 | 46,900 |
| 2026/02/18 | 9,180 | 9,280 | 9,150 | 9,200 | 9,300 |
| 2026/02/17 | 9,070 | 9,170 | 9,040 | 9,120 | 16,800 |
| 2026/02/16 | 9,200 | 9,200 | 9,030 | 9,070 | 24,700 |
| 2026/02/13 | 9,100 | 9,150 | 8,910 | 8,920 | 46,700 |
| 2026/02/12 | 9,000 | 9,230 | 9,000 | 9,160 | 33,700 |
| 2026/02/10 | 8,850 | 9,040 | 8,830 | 8,960 | 25,700 |
| 2026/02/09 | 8,600 | 8,760 | 8,530 | 8,700 | 23,500 |
| 2026/02/06 | 8,770 | 8,770 | 8,520 | 8,590 | 17,500 |
| 2026/02/05 | 8,730 | 8,830 | 8,610 | 8,720 | 32,900 |
| 2026/02/04 | 8,930 | 8,970 | 8,500 | 8,590 | 58,900 |
| 2026/02/03 | 8,600 | 9,020 | 8,550 | 8,920 | 67,200 |
| 2026/02/02 | 8,370 | 8,610 | 8,360 | 8,580 | 80,300 |
| 2026/01/30 | 8,750 | 8,750 | 8,410 | 8,480 | 60,000 |
| 2026/01/29 | 8,510 | 8,740 | 8,380 | 8,730 | 62,700 |
| 2026/01/28 | 9,000 | 9,010 | 8,520 | 8,700 | 97,300 |
| 2026/01/27 | 8,860 | 9,200 | 8,760 | 8,990 | 123,800 |
| 2026/01/26 | 9,320 | 9,450 | 8,860 | 8,890 | 62,400 |
| 2026/01/23 | 9,310 | 9,480 | 9,240 | 9,310 | 34,600 |
| 2026/01/22 | 9,110 | 9,450 | 9,110 | 9,310 | 49,300 |
| 2026/01/21 | 8,950 | 9,070 | 8,740 | 8,960 | 76,800 |
| 2026/01/20 | 9,160 | 9,330 | 9,010 | 9,010 | 52,700 |
| 2026/01/19 | 8,800 | 9,360 | 8,800 | 9,310 | 72,000 |
| 2026/01/16 | 8,810 | 8,840 | 8,730 | 8,800 | 34,000 |
| 2026/01/15 | 8,670 | 8,820 | 8,670 | 8,780 | 31,200 |
| 2026/01/14 | 8,480 | 8,770 | 8,450 | 8,740 | 50,800 |
| 2026/01/13 | 8,450 | 8,650 | 8,340 | 8,630 | 65,700 |
| 2026/01/09 | 8,310 | 8,570 | 8,310 | 8,450 | 62,200 |
| 2026/01/08 | 8,100 | 8,330 | 8,100 | 8,310 | 39,300 |
| 2026/01/07 | 8,000 | 8,160 | 7,940 | 8,150 | 34,900 |
| 2026/01/06 | 7,780 | 8,040 | 7,780 | 8,020 | 40,800 |
| 2026/01/05 | 7,550 | 7,720 | 7,550 | 7,720 | 17,600 |
| 2025/12/30 | 7,500 | 7,600 | 7,500 | 7,560 | 9,300 |
| 2025/12/29 | 7,440 | 7,580 | 7,440 | 7,560 | 13,700 |
| 2025/12/26 | 7,410 | 7,500 | 7,390 | 7,410 | 21,200 |
| 2025/12/25 | 7,460 | 7,580 | 7,270 | 7,410 | 43,100 |
| 2025/12/24 | 7,420 | 7,470 | 7,310 | 7,460 | 29,700 |
| 2025/12/23 | 7,560 | 7,560 | 7,380 | 7,470 | 21,400 |
| 2025/12/22 | 7,570 | 7,620 | 7,500 | 7,610 | 20,800 |
| 2025/12/19 | 7,450 | 7,600 | 7,330 | 7,560 | 31,500 |
| 2025/12/18 | 7,310 | 7,430 | 7,300 | 7,430 | 20,500 |
| 2025/12/17 | 7,300 | 7,490 | 7,220 | 7,310 | 36,600 |
| 2025/12/16 | 7,250 | 7,340 | 7,190 | 7,330 | 15,600 |
| 2025/12/15 | 6,950 | 7,210 | 6,950 | 7,210 | 13,200 |
| 2025/12/12 | 6,900 | 7,020 | 6,860 | 7,010 | 27,300 |
| 2025/12/11 | 6,940 | 6,980 | 6,880 | 6,920 | 10,500 |
| 2025/12/10 | 7,010 | 7,030 | 6,930 | 6,930 | 10,000 |
| 2025/12/09 | 6,960 | 7,040 | 6,960 | 7,010 | 5,800 |
| 2025/12/08 | 6,960 | 7,060 | 6,950 | 7,030 | 4,500 |
| 2025/12/05 | 6,990 | 7,010 | 6,900 | 6,960 | 7,300 |
| 2025/12/04 | 6,910 | 6,970 | 6,910 | 6,960 | 6,200 |
| 2025/12/03 | 7,030 | 7,060 | 6,900 | 6,900 | 9,800 |
| 2025/12/02 | 6,990 | 7,010 | 6,910 | 6,960 | 14,800 |
| 2025/12/01 | 7,160 | 7,160 | 7,000 | 7,020 | 6,900 |
| 2025/11/28 | 7,180 | 7,180 | 7,090 | 7,120 | 6,600 |
| 2025/11/27 | 7,160 | 7,190 | 7,100 | 7,130 | 3,700 |
| 2025/11/26 | 7,090 | 7,180 | 7,090 | 7,160 | 5,200 |
| 2025/11/25 | 7,000 | 7,160 | 7,000 | 7,090 | 11,900 |
| 2025/11/21 | 6,870 | 7,020 | 6,840 | 7,000 | 12,000 |
| 2025/11/20 | 6,940 | 6,960 | 6,850 | 6,900 | 9,300 |
| 2025/11/19 | 6,870 | 6,990 | 6,810 | 6,870 | 8,900 |
| 2025/11/18 | 6,990 | 7,120 | 6,900 | 6,920 | 25,200 |
| 2025/11/17 | 6,950 | 7,050 | 6,920 | 6,990 | 8,700 |
| 2025/11/14 | 6,990 | 7,030 | 6,970 | 7,000 | 9,900 |
| 2025/11/13 | 7,020 | 7,020 | 6,960 | 7,000 | 7,200 |
| 2025/11/12 | 6,990 | 7,040 | 6,970 | 7,010 | 9,000 |
| 2025/11/11 | 6,930 | 6,990 | 6,920 | 6,990 | 11,000 |
| 2025/11/10 | 6,840 | 6,940 | 6,810 | 6,870 | 6,800 |
| 2025/11/07 | 6,770 | 6,850 | 6,770 | 6,810 | 8,600 |
| 2025/11/06 | 6,630 | 6,890 | 6,630 | 6,870 | 27,500 |
| 2025/11/05 | 6,820 | 6,890 | 6,580 | 6,610 | 23,600 |
| 2025/11/04 | 6,900 | 7,020 | 6,810 | 6,810 | 23,400 |
| 2025/10/31 | 7,040 | 7,040 | 6,900 | 6,980 | 12,800 |
| 2025/10/30 | 7,030 | 7,040 | 6,930 | 7,040 | 11,100 |
| 2025/10/29 | 7,010 | 7,030 | 6,920 | 7,030 | 15,100 |
| 2025/10/28 | 7,060 | 7,160 | 7,000 | 7,010 | 11,000 |
| 2025/10/27 | 7,160 | 7,230 | 7,160 | 7,160 | 10,500 |
| 2025/10/24 | 7,140 | 7,160 | 7,050 | 7,160 | 10,900 |
| 2025/10/23 | 6,860 | 7,170 | 6,860 | 7,140 | 24,900 |
| 2025/10/22 | 6,900 | 6,970 | 6,830 | 6,860 | 41,300 |
| 2025/10/21 | 6,980 | 6,980 | 6,840 | 6,880 | 11,300 |
| 2025/10/20 | 6,930 | 6,980 | 6,910 | 6,980 | 5,700 |
| 2025/10/17 | 6,860 | 6,930 | 6,860 | 6,930 | 6,600 |
| 2025/10/16 | 6,860 | 6,950 | 6,830 | 6,910 | 12,700 |
| 2025/10/15 | 6,830 | 6,950 | 6,830 | 6,890 | 6,400 |
| 2025/10/14 | 7,010 | 7,030 | 6,880 | 6,920 | 16,000 |
| 2025/10/10 | 7,110 | 7,180 | 7,050 | 7,130 | 12,300 |
| 2025/10/09 | 7,100 | 7,230 | 7,090 | 7,210 | 17,500 |
| 2025/10/08 | 6,980 | 7,170 | 6,980 | 7,170 | 12,800 |
| 2025/10/07 | 6,950 | 7,080 | 6,910 | 7,080 | 12,800 |
| 2025/10/06 | 6,830 | 6,960 | 6,810 | 6,900 | 11,300 |
| 2025/10/03 | 6,750 | 6,840 | 6,750 | 6,840 | 12,700 |
| 2025/10/02 | 6,630 | 6,750 | 6,610 | 6,750 | 8,900 |
| 2025/10/01 | 6,720 | 6,730 | 6,560 | 6,570 | 8,400 |
| 2025/09/30 | 6,660 | 6,760 | 6,650 | 6,740 | 6,900 |
| 2025/09/29 | 6,730 | 6,730 | 6,650 | 6,650 | 6,500 |
| 2025/09/26 | 6,790 | 6,830 | 6,710 | 6,770 | 19,100 |
| 2025/09/25 | 6,910 | 6,940 | 6,760 | 6,760 | 34,900 |
| 2025/09/24 | 7,030 | 7,070 | 6,900 | 6,910 | 13,500 |
| 2025/09/22 | 6,960 | 7,080 | 6,960 | 7,040 | 8,700 |
| 2025/09/19 | 6,880 | 6,990 | 6,800 | 6,990 | 36,600 |
| 2025/09/18 | 7,090 | 7,090 | 6,880 | 6,880 | 9,300 |
| 2025/09/17 | 7,020 | 7,020 | 6,950 | 7,010 | 6,700 |
| 2025/09/16 | 7,130 | 7,130 | 7,050 | 7,050 | 20,400 |
| 2025/09/12 | 7,020 | 7,130 | 7,020 | 7,130 | 8,800 |
| 2025/09/11 | 7,020 | 7,020 | 6,920 | 7,010 | 8,400 |
| 2025/09/10 | 6,870 | 7,000 | 6,870 | 6,950 | 6,100 |
| 2025/09/09 | 6,890 | 6,970 | 6,850 | 6,880 | 7,400 |
| 2025/09/08 | 7,100 | 7,100 | 6,930 | 6,930 | 8,500 |
| 2025/09/05 | 6,930 | 7,070 | 6,920 | 7,040 | 19,000 |
| 2025/09/04 | 6,890 | 6,960 | 6,850 | 6,940 | 11,100 |
| 2025/09/03 | 6,830 | 6,830 | 6,730 | 6,820 | 7,700 |
| 2025/09/02 | 6,780 | 6,900 | 6,780 | 6,810 | 3,900 |
| 2025/09/01 | 6,780 | 6,800 | 6,740 | 6,800 | 4,700 |
| 2025/08/29 | 6,870 | 6,870 | 6,690 | 6,750 | 9,000 |
| 2025/08/28 | 6,950 | 6,950 | 6,820 | 6,870 | 8,800 |
| 2025/08/27 | 6,950 | 6,980 | 6,840 | 6,850 | 15,300 |
| 2025/08/26 | 6,790 | 6,950 | 6,790 | 6,950 | 11,000 |
| 2025/08/25 | 6,790 | 6,860 | 6,780 | 6,780 | 12,200 |
| 2025/08/22 | 6,830 | 6,840 | 6,750 | 6,780 | 4,300 |
| 2025/08/21 | 6,870 | 6,870 | 6,740 | 6,790 | 7,900 |
| 2025/08/20 | 6,830 | 6,890 | 6,730 | 6,870 | 8,900 |
| 2025/08/19 | 6,860 | 6,940 | 6,780 | 6,790 | 12,500 |
| 2025/08/18 | 6,770 | 6,860 | 6,770 | 6,860 | 5,000 |
| 2025/08/15 | 6,770 | 6,840 | 6,730 | 6,770 | 3,800 |
| 2025/08/14 | 6,930 | 6,960 | 6,720 | 6,720 | 9,000 |
| 2025/08/13 | 6,860 | 6,940 | 6,830 | 6,930 | 14,300 |
| 2025/08/12 | 6,800 | 6,880 | 6,760 | 6,820 | 19,600 |
| 2025/08/08 | 6,720 | 6,810 | 6,650 | 6,800 | 15,000 |
| 2025/08/07 | 6,870 | 6,890 | 6,670 | 6,710 | 12,100 |
| 2025/08/06 | 6,680 | 6,910 | 6,680 | 6,890 | 8,500 |
| 2025/08/05 | 6,720 | 6,800 | 6,680 | 6,680 | 7,100 |
| 2025/08/04 | 6,700 | 6,780 | 6,680 | 6,760 | 5,600 |
| 2025/08/01 | 6,970 | 7,100 | 6,770 | 6,770 | 10,800 |
| 2025/07/31 | 6,980 | 7,100 | 6,980 | 7,040 | 18,900 |
| 2025/07/30 | 6,890 | 7,000 | 6,890 | 6,940 | 5,700 |
| 2025/07/29 | 6,970 | 6,990 | 6,910 | 6,970 | 4,000 |
| 2025/07/28 | 6,970 | 7,010 | 6,820 | 6,930 | 21,400 |
| 2025/07/25 | 6,880 | 7,000 | 6,880 | 6,970 | 13,400 |
| 2025/07/24 | 6,650 | 6,880 | 6,620 | 6,880 | 17,200 |
| 2025/07/23 | 6,700 | 6,770 | 6,670 | 6,680 | 13,400 |
| 2025/07/22 | 6,800 | 6,870 | 6,680 | 6,680 | 7,000 |
| 2025/07/18 | 6,840 | 6,850 | 6,700 | 6,700 | 10,400 |
| 2025/07/17 | 6,680 | 6,840 | 6,650 | 6,840 | 10,100 |
| 2025/07/16 | 6,680 | 6,690 | 6,620 | 6,650 | 6,400 |
| 2025/07/15 | 6,640 | 6,680 | 6,620 | 6,640 | 4,400 |
| 2025/07/14 | 6,630 | 6,720 | 6,580 | 6,670 | 7,900 |
| 2025/07/11 | 6,560 | 6,670 | 6,560 | 6,640 | 6,400 |
| 2025/07/10 | 6,640 | 6,650 | 6,560 | 6,610 | 11,300 |
| 2025/07/09 | 6,830 | 6,830 | 6,650 | 6,650 | 13,200 |
| 2025/07/08 | 6,850 | 6,890 | 6,800 | 6,860 | 9,600 |
| 2025/07/07 | 6,800 | 6,880 | 6,800 | 6,820 | 4,300 |
| 2025/07/04 | 6,880 | 6,880 | 6,800 | 6,800 | 8,700 |
| 2025/07/03 | 6,980 | 6,980 | 6,810 | 6,820 | 8,300 |
| 2025/07/02 | 6,980 | 7,050 | 6,900 | 6,900 | 14,000 |
| 2025/07/01 | 6,970 | 7,130 | 6,880 | 7,090 | 14,600 |
| 2025/06/30 | 7,020 | 7,090 | 6,930 | 7,000 | 24,100 |
| 2025/06/27 | 6,950 | 7,040 | 6,870 | 7,000 | 15,600 |
| 2025/06/26 | 6,870 | 6,980 | 6,810 | 6,950 | 13,100 |
| 2025/06/25 | 6,980 | 6,980 | 6,780 | 6,850 | 16,800 |
| 2025/06/24 | 7,000 | 7,010 | 6,910 | 6,980 | 11,800 |
| 2025/06/23 | 6,850 | 7,010 | 6,800 | 6,970 | 9,200 |
| 2025/06/20 | 6,840 | 7,030 | 6,840 | 6,950 | 129,900 |
| 2025/06/19 | 6,780 | 6,910 | 6,700 | 6,830 | 12,900 |
| 2025/06/18 | 6,710 | 6,790 | 6,700 | 6,740 | 10,600 |
| 2025/06/17 | 6,850 | 6,900 | 6,760 | 6,780 | 12,900 |
| 2025/06/16 | 6,880 | 6,880 | 6,700 | 6,850 | 7,200 |
| 2025/06/13 | 6,930 | 6,930 | 6,790 | 6,830 | 11,000 |
| 2025/06/12 | 6,980 | 7,030 | 6,850 | 6,890 | 13,800 |
| 2025/06/11 | 6,850 | 7,010 | 6,850 | 6,940 | 10,600 |
| 2025/06/10 | 6,780 | 6,910 | 6,750 | 6,850 | 8,800 |
| 2025/06/09 | 6,920 | 6,950 | 6,760 | 6,780 | 12,100 |
| 2025/06/06 | 7,090 | 7,100 | 6,860 | 6,920 | 24,200 |
| 2025/06/05 | 6,980 | 7,100 | 6,960 | 7,020 | 14,800 |
| 2025/06/04 | 6,950 | 7,100 | 6,820 | 6,920 | 20,400 |
| 2025/06/03 | 6,800 | 7,000 | 6,800 | 7,000 | 22,100 |