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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 6,700 | 6,760 | 6,680 | 6,740 | 9,900 |
| 2025/05/30 | 6,620 | 6,660 | 6,570 | 6,600 | 16,400 |
| 2025/05/29 | 6,570 | 6,650 | 6,560 | 6,620 | 12,300 |
| 2025/05/28 | 6,470 | 6,610 | 6,470 | 6,570 | 11,100 |
| 2025/05/27 | 6,410 | 6,470 | 6,360 | 6,470 | 13,900 |
| 2025/05/26 | 6,580 | 6,580 | 6,420 | 6,440 | 13,800 |
| 2025/05/23 | 6,700 | 6,740 | 6,580 | 6,580 | 13,000 |
| 2025/05/22 | 6,550 | 6,640 | 6,520 | 6,600 | 24,000 |
| 2025/05/21 | 6,470 | 6,650 | 6,430 | 6,550 | 16,000 |
| 2025/05/20 | 6,500 | 6,540 | 6,420 | 6,520 | 13,500 |
| 2025/05/19 | 6,240 | 6,520 | 6,240 | 6,500 | 14,000 |
| 2025/05/16 | 6,220 | 6,280 | 6,150 | 6,240 | 15,100 |
| 2025/05/15 | 6,230 | 6,300 | 6,140 | 6,220 | 14,100 |
| 2025/05/14 | 6,280 | 6,280 | 6,190 | 6,230 | 14,800 |
| 2025/05/13 | 6,400 | 6,400 | 6,180 | 6,250 | 13,000 |
| 2025/05/12 | 6,420 | 6,420 | 6,260 | 6,300 | 17,500 |
| 2025/05/09 | 6,450 | 6,550 | 6,400 | 6,420 | 45,500 |
| 2025/05/08 | 6,080 | 6,130 | 6,020 | 6,110 | 9,100 |
| 2025/05/07 | 6,020 | 6,140 | 5,990 | 6,090 | 13,500 |
| 2025/05/02 | 6,050 | 6,070 | 5,950 | 6,020 | 10,800 |
| 2025/05/01 | 6,060 | 6,120 | 5,950 | 6,000 | 12,800 |
| 2025/04/30 | 6,080 | 6,090 | 6,010 | 6,060 | 12,700 |
| 2025/04/28 | 5,960 | 6,100 | 5,960 | 6,080 | 17,800 |
| 2025/04/25 | 5,940 | 5,940 | 5,840 | 5,940 | 20,600 |
| 2025/04/24 | 5,950 | 5,990 | 5,890 | 5,940 | 9,400 |
| 2025/04/23 | 6,040 | 6,060 | 5,980 | 5,990 | 8,100 |
| 2025/04/22 | 6,050 | 6,080 | 5,970 | 6,030 | 10,000 |
| 2025/04/21 | 6,020 | 6,040 | 5,950 | 5,990 | 3,300 |
| 2025/04/18 | 6,010 | 6,070 | 6,000 | 6,070 | 8,800 |
| 2025/04/17 | 6,010 | 6,020 | 5,970 | 6,010 | 6,600 |
| 2025/04/16 | 6,040 | 6,060 | 5,840 | 6,010 | 19,200 |
| 2025/04/15 | 6,090 | 6,140 | 6,020 | 6,050 | 6,700 |
| 2025/04/14 | 6,040 | 6,160 | 6,020 | 6,080 | 5,700 |
| 2025/04/11 | 5,970 | 6,000 | 5,900 | 5,980 | 9,700 |
| 2025/04/10 | 6,060 | 6,180 | 6,050 | 6,150 | 8,800 |
| 2025/04/09 | 5,930 | 6,050 | 5,820 | 5,960 | 21,200 |
| 2025/04/08 | 5,850 | 6,020 | 5,850 | 5,980 | 27,400 |
| 2025/04/07 | 5,900 | 5,930 | 5,760 | 5,800 | 27,300 |
| 2025/04/04 | 6,050 | 6,120 | 6,020 | 6,080 | 20,000 |
| 2025/04/03 | 6,200 | 6,200 | 6,040 | 6,140 | 21,300 |
| 2025/04/02 | 6,370 | 6,470 | 6,220 | 6,250 | 21,500 |
| 2025/04/01 | 6,410 | 6,430 | 6,340 | 6,390 | 8,100 |
| 2025/03/31 | 6,430 | 6,430 | 6,300 | 6,390 | 12,400 |
| 2025/03/28 | 6,630 | 6,630 | 6,340 | 6,460 | 21,900 |
| 2025/03/27 | 6,560 | 6,630 | 6,520 | 6,630 | 16,200 |
| 2025/03/26 | 6,600 | 6,600 | 6,490 | 6,560 | 16,100 |
| 2025/03/25 | 6,400 | 6,580 | 6,320 | 6,570 | 23,600 |
| 2025/03/24 | 6,460 | 6,460 | 6,330 | 6,360 | 13,200 |
| 2025/03/21 | 6,540 | 6,540 | 6,330 | 6,400 | 38,600 |
| 2025/03/19 | 6,450 | 6,570 | 6,450 | 6,500 | 11,200 |
| 2025/03/18 | 6,440 | 6,500 | 6,340 | 6,490 | 11,500 |
| 2025/03/17 | 6,500 | 6,510 | 6,380 | 6,390 | 13,200 |
| 2025/03/14 | 6,470 | 6,690 | 6,470 | 6,500 | 8,300 |
| 2025/03/13 | 6,420 | 6,580 | 6,410 | 6,510 | 12,600 |
| 2025/03/12 | 6,440 | 6,480 | 6,380 | 6,430 | 10,700 |
| 2025/03/11 | 6,450 | 6,500 | 6,360 | 6,430 | 16,400 |
| 2025/03/10 | 6,570 | 6,570 | 6,480 | 6,550 | 2,900 |
| 2025/03/07 | 6,510 | 6,640 | 6,480 | 6,520 | 11,200 |
| 2025/03/06 | 6,470 | 6,610 | 6,440 | 6,610 | 14,500 |
| 2025/03/05 | 6,610 | 6,610 | 6,400 | 6,420 | 24,600 |
| 2025/03/04 | 6,630 | 6,630 | 6,540 | 6,590 | 3,900 |
| 2025/03/03 | 6,640 | 6,640 | 6,580 | 6,590 | 6,400 |
| 2025/02/28 | 6,630 | 6,680 | 6,600 | 6,640 | 18,700 |
| 2025/02/27 | 6,650 | 6,660 | 6,590 | 6,630 | 5,400 |
| 2025/02/26 | 6,660 | 6,660 | 6,540 | 6,580 | 14,700 |
| 2025/02/25 | 6,650 | 6,730 | 6,610 | 6,660 | 28,300 |
| 2025/02/21 | 6,730 | 6,750 | 6,560 | 6,590 | 18,000 |
| 2025/02/20 | 6,820 | 6,850 | 6,730 | 6,730 | 9,100 |
| 2025/02/19 | 6,970 | 7,000 | 6,810 | 6,860 | 25,800 |
| 2025/02/18 | 6,880 | 6,970 | 6,850 | 6,970 | 8,900 |
| 2025/02/17 | 6,750 | 6,900 | 6,700 | 6,880 | 12,200 |
| 2025/02/14 | 6,640 | 6,720 | 6,570 | 6,700 | 23,000 |
| 2025/02/13 | 6,730 | 6,740 | 6,630 | 6,710 | 17,600 |
| 2025/02/12 | 6,640 | 6,750 | 6,640 | 6,730 | 16,900 |
| 2025/02/10 | 6,770 | 6,770 | 6,610 | 6,620 | 31,700 |
| 2025/02/07 | 6,580 | 6,810 | 6,530 | 6,770 | 24,900 |
| 2025/02/06 | 6,610 | 6,610 | 6,440 | 6,580 | 55,100 |
| 2025/02/05 | 6,600 | 6,650 | 6,540 | 6,580 | 24,600 |
| 2025/02/04 | 6,600 | 6,680 | 6,460 | 6,580 | 23,000 |
| 2025/02/03 | 6,530 | 6,710 | 6,240 | 6,660 | 45,600 |
| 2025/01/31 | 6,840 | 6,840 | 6,670 | 6,730 | 14,400 |
| 2025/01/30 | 6,690 | 6,800 | 6,610 | 6,770 | 16,400 |
| 2025/01/29 | 6,900 | 6,900 | 6,650 | 6,650 | 11,700 |
| 2025/01/28 | 6,840 | 6,940 | 6,810 | 6,900 | 11,400 |
| 2025/01/27 | 6,840 | 6,880 | 6,740 | 6,840 | 8,400 |
| 2025/01/24 | 6,780 | 6,850 | 6,740 | 6,740 | 12,100 |
| 2025/01/23 | 6,660 | 6,750 | 6,620 | 6,700 | 14,900 |
| 2025/01/22 | 6,720 | 6,750 | 6,550 | 6,620 | 17,900 |
| 2025/01/21 | 6,640 | 6,680 | 6,600 | 6,680 | 9,500 |
| 2025/01/20 | 6,630 | 6,720 | 6,560 | 6,580 | 9,600 |
| 2025/01/17 | 6,720 | 6,720 | 6,520 | 6,630 | 13,300 |
| 2025/01/16 | 6,780 | 6,850 | 6,720 | 6,720 | 11,100 |
| 2025/01/15 | 6,870 | 6,900 | 6,780 | 6,780 | 9,100 |
| 2025/01/14 | 6,780 | 6,830 | 6,660 | 6,770 | 39,400 |
| 2025/01/10 | 7,040 | 7,040 | 6,780 | 6,780 | 29,800 |
| 2025/01/09 | 7,030 | 7,030 | 6,880 | 6,940 | 9,700 |
| 2025/01/08 | 7,020 | 7,110 | 7,000 | 7,060 | 20,300 |
| 2025/01/07 | 7,320 | 7,320 | 7,040 | 7,040 | 31,600 |
| 2025/01/06 | 7,270 | 7,380 | 7,260 | 7,280 | 15,200 |
| 2024/12/30 | 7,280 | 7,360 | 7,240 | 7,270 | 4,300 |
| 2024/12/27 | 7,110 | 7,430 | 7,110 | 7,280 | 9,100 |
| 2024/12/26 | 7,220 | 7,410 | 7,150 | 7,160 | 18,200 |
| 2024/12/25 | 7,200 | 7,270 | 7,180 | 7,220 | 12,200 |
| 2024/12/24 | 7,080 | 7,280 | 7,030 | 7,200 | 14,700 |
| 2024/12/23 | 7,160 | 7,160 | 7,050 | 7,060 | 7,300 |
| 2024/12/20 | 7,080 | 7,210 | 6,960 | 7,210 | 28,800 |
| 2024/12/19 | 7,050 | 7,130 | 6,920 | 7,000 | 23,000 |
| 2024/12/18 | 7,010 | 7,080 | 6,980 | 7,080 | 16,300 |
| 2024/12/17 | 7,050 | 7,170 | 6,970 | 7,010 | 14,500 |
| 2024/12/16 | 6,990 | 7,040 | 6,960 | 7,040 | 10,900 |
| 2024/12/13 | 6,870 | 7,040 | 6,830 | 7,020 | 17,800 |
| 2024/12/12 | 6,950 | 7,000 | 6,880 | 6,900 | 14,200 |
| 2024/12/11 | 6,960 | 7,030 | 6,960 | 6,980 | 3,700 |
| 2024/12/10 | 7,040 | 7,040 | 6,970 | 6,970 | 2,900 |
| 2024/12/09 | 7,030 | 7,050 | 6,970 | 7,050 | 9,400 |
| 2024/12/06 | 7,030 | 7,100 | 7,030 | 7,070 | 5,100 |
| 2024/12/05 | 7,010 | 7,060 | 6,940 | 6,990 | 11,300 |
| 2024/12/04 | 7,080 | 7,100 | 6,960 | 6,980 | 18,300 |
| 2024/12/03 | 7,150 | 7,150 | 7,050 | 7,100 | 21,500 |
| 2024/12/02 | 7,210 | 7,250 | 7,070 | 7,080 | 15,700 |
| 2024/11/29 | 7,380 | 7,430 | 7,240 | 7,240 | 16,900 |
| 2024/11/28 | 7,220 | 7,380 | 7,200 | 7,380 | 8,500 |
| 2024/11/27 | 7,200 | 7,260 | 7,140 | 7,200 | 16,000 |
| 2024/11/26 | 7,250 | 7,250 | 7,110 | 7,200 | 17,000 |
| 2024/11/25 | 7,270 | 7,300 | 7,240 | 7,250 | 16,200 |
| 2024/11/22 | 7,300 | 7,340 | 7,230 | 7,230 | 13,900 |
| 2024/11/21 | 7,250 | 7,430 | 7,250 | 7,320 | 12,900 |
| 2024/11/20 | 7,550 | 7,570 | 7,310 | 7,310 | 16,800 |
| 2024/11/19 | 7,530 | 7,650 | 7,530 | 7,550 | 22,000 |
| 2024/11/18 | 7,520 | 7,590 | 7,500 | 7,530 | 10,100 |
| 2024/11/15 | 7,440 | 7,610 | 7,390 | 7,520 | 13,000 |
| 2024/11/14 | 7,500 | 7,550 | 7,410 | 7,460 | 16,000 |
| 2024/11/13 | 7,690 | 7,690 | 7,390 | 7,400 | 14,100 |
| 2024/11/12 | 7,590 | 7,750 | 7,510 | 7,630 | 16,900 |
| 2024/11/11 | 7,330 | 7,590 | 7,330 | 7,530 | 13,700 |
| 2024/11/08 | 7,400 | 7,460 | 7,310 | 7,390 | 7,500 |
| 2024/11/07 | 7,220 | 7,550 | 7,220 | 7,430 | 27,900 |
| 2024/11/06 | 7,200 | 7,420 | 7,200 | 7,220 | 18,200 |
| 2024/11/05 | 7,450 | 7,610 | 7,210 | 7,210 | 15,800 |
| 2024/11/01 | 7,600 | 7,720 | 7,100 | 7,450 | 38,900 |
| 2024/10/31 | 7,580 | 7,710 | 7,580 | 7,710 | 13,800 |
| 2024/10/30 | 7,600 | 7,720 | 7,580 | 7,630 | 26,900 |
| 2024/10/29 | 7,550 | 7,760 | 7,540 | 7,620 | 8,200 |
| 2024/10/28 | 7,550 | 7,600 | 7,470 | 7,550 | 6,400 |
| 2024/10/25 | 7,580 | 7,630 | 7,460 | 7,460 | 12,000 |
| 2024/10/24 | 7,630 | 7,670 | 7,550 | 7,550 | 6,300 |
| 2024/10/23 | 7,640 | 7,860 | 7,640 | 7,710 | 16,400 |
| 2024/10/22 | 7,520 | 7,760 | 7,520 | 7,720 | 11,800 |
| 2024/10/21 | 7,490 | 7,740 | 7,490 | 7,640 | 13,000 |
| 2024/10/18 | 7,500 | 7,590 | 7,430 | 7,490 | 11,700 |
| 2024/10/17 | 7,560 | 7,630 | 7,430 | 7,500 | 33,200 |
| 2024/10/16 | 7,490 | 7,670 | 7,490 | 7,560 | 15,300 |
| 2024/10/15 | 7,510 | 7,670 | 7,510 | 7,640 | 20,600 |
| 2024/10/11 | 7,510 | 7,570 | 7,450 | 7,510 | 23,000 |
| 2024/10/10 | 7,580 | 7,710 | 7,520 | 7,660 | 17,000 |
| 2024/10/09 | 7,570 | 7,710 | 7,520 | 7,640 | 25,800 |
| 2024/10/08 | 7,340 | 7,490 | 7,310 | 7,470 | 15,700 |
| 2024/10/07 | 7,450 | 7,530 | 7,320 | 7,390 | 13,900 |