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
1997/12/30 1,330 1,330 1,330 1,330 1,000
1997/12/26 1,320 1,320 1,310 1,310 2,000
1997/12/25 1,310 1,320 1,310 1,320 2,000
1997/12/24 1,310 1,320 1,280 1,320 41,000
1997/12/22 1,340 1,340 1,320 1,330 26,000
1997/12/19 1,330 1,330 1,320 1,330 10,000
1997/12/18 1,330 1,330 1,330 1,330 7,000
1997/12/17 1,320 1,320 1,320 1,320 2,000
1997/12/16 1,320 1,330 1,320 1,330 3,000
1997/12/15 1,310 1,320 1,300 1,300 18,000
1997/12/12 1,310 1,330 1,300 1,310 27,000
1997/12/11 1,320 1,320 1,310 1,310 11,000
1997/12/10 1,310 1,330 1,310 1,310 12,000
1997/12/09 1,350 1,350 1,350 1,350 12,000
1997/12/08 1,400 1,400 1,330 1,350 44,000
1997/12/05 1,400 1,410 1,400 1,400 17,000
1997/12/04 1,360 1,400 1,350 1,400 23,000
1997/12/03 1,470 1,470 1,350 1,350 13,000
1997/12/02 1,540 1,540 1,470 1,470 18,000
1997/12/01 1,510 1,550 1,500 1,550 14,000
1997/11/27 1,530 1,530 1,500 1,500 12,000
1997/11/26 1,500 1,530 1,500 1,530 11,000
1997/11/25 1,500 1,500 1,500 1,500 35,000
1997/11/21 1,750 1,750 1,730 1,740 21,000
1997/11/20 1,770 1,770 1,750 1,750 11,000
1997/11/19 1,790 1,790 1,760 1,760 9,000
1997/11/18 1,790 1,790 1,770 1,770 5,000
1997/11/17 1,770 1,790 1,770 1,790 8,000
1997/11/13 1,820 1,820 1,770 1,790 7,000
1997/11/11 1,760 1,760 1,760 1,760 7,000
1997/11/10 1,760 1,760 1,760 1,760 3,000
1997/11/05 1,830 1,830 1,800 1,800 2,000
1997/10/30 1,760 1,760 1,760 1,760 2,000
1997/10/29 1,760 1,760 1,760 1,760 1,000
1997/10/28 1,800 1,800 1,750 1,750 11,000
1997/10/27 1,800 1,800 1,800 1,800 2,000
1997/10/23 1,760 1,760 1,760 1,760 2,000
1997/10/22 1,750 1,750 1,750 1,750 8,000
1997/10/21 1,770 1,770 1,750 1,750 9,000
1997/10/17 1,760 1,760 1,760 1,760 4,000
1997/10/16 1,750 1,750 1,750 1,750 12,000
1997/10/15 1,750 1,750 1,750 1,750 4,000
1997/10/14 1,770 1,770 1,750 1,750 2,000
1997/10/13 1,710 1,770 1,710 1,770 15,000
1997/10/09 1,750 1,750 1,750 1,750 7,000
1997/10/06 1,730 1,730 1,730 1,730 2,000
1997/10/03 1,820 1,820 1,730 1,730 17,000
1997/10/02 1,860 1,860 1,830 1,830 17,000
1997/10/01 1,810 1,850 1,810 1,850 9,000
1997/09/30 1,800 1,800 1,800 1,800 7,000
1997/09/29 1,750 1,780 1,750 1,770 17,000
1997/09/26 1,720 1,760 1,720 1,740 15,000
1997/09/25 1,720 1,720 1,710 1,710 5,000
1997/09/22 1,680 1,680 1,680 1,680 3,000
1997/09/19 1,650 1,670 1,650 1,670 18,000
1997/09/18 1,780 1,780 1,640 1,640 29,000
1997/09/17 1,780 1,780 1,780 1,780 1,000
1997/09/16 1,700 1,750 1,700 1,750 2,000
1997/09/12 1,650 1,650 1,640 1,640 2,000
1997/09/11 1,650 1,670 1,640 1,640 21,000
1997/09/10 1,700 1,700 1,670 1,670 10,000
1997/09/09 1,700 1,720 1,700 1,700 30,000
1997/09/08 1,770 1,770 1,700 1,700 19,000
1997/09/05 1,800 1,800 1,780 1,780 22,000
1997/09/04 1,800 1,810 1,780 1,800 30,000
1997/09/03 1,820 1,850 1,800 1,810 21,000
1997/09/02 2,000 2,000 1,900 1,900 26,000
1997/09/01 2,000 2,000 2,000 2,000 1,000
1997/08/29 2,120 2,120 2,080 2,080 15,000
1997/08/28 2,130 2,130 2,080 2,080 18,000
1997/08/27 2,080 2,100 2,080 2,100 7,000
1997/08/26 2,100 2,100 2,080 2,080 4,000
1997/08/25 2,120 2,180 2,100 2,100 5,000
1997/08/22 2,120 2,120 2,100 2,110 11,000
1997/08/21 2,170 2,170 2,110 2,110 8,000
1997/08/20 2,210 2,210 2,200 2,200 3,000
1997/08/15 2,120 2,140 2,120 2,120 8,000
1997/08/13 2,120 2,120 2,110 2,110 6,000
1997/08/12 2,140 2,140 2,120 2,120 6,000
1997/08/11 2,140 2,140 2,140 2,140 1,000
1997/08/08 2,150 2,150 2,150 2,150 3,000
1997/08/07 2,160 2,160 2,140 2,150 11,000
1997/08/06 2,160 2,160 2,160 2,160 2,000
1997/08/05 2,200 2,200 2,170 2,170 15,000
1997/08/04 2,200 2,200 2,200 2,200 4,000
1997/08/01 2,310 2,310 2,200 2,200 2,000
1997/07/31 2,320 2,320 2,320 2,320 1,000
1997/07/29 2,170 2,170 2,170 2,170 2,000
1997/07/28 2,200 2,200 2,170 2,170 17,000
1997/07/22 2,200 2,200 2,170 2,170 6,000
1997/07/17 2,170 2,170 2,170 2,170 18,000
1997/07/16 2,170 2,200 2,160 2,160 25,000
1997/07/15 2,180 2,200 2,170 2,180 43,000
1997/07/14 2,190 2,190 2,180 2,180 5,000
1997/07/11 2,180 2,180 2,170 2,170 12,000
1997/07/10 2,170 2,190 2,170 2,190 26,000
1997/07/09 2,190 2,200 2,170 2,170 14,000
1997/07/08 2,180 2,190 2,180 2,190 21,000
1997/07/07 2,220 2,220 2,180 2,180 28,000
1997/07/04 2,250 2,250 2,220 2,230 11,000
1997/07/03 2,320 2,330 2,260 2,260 45,000
1997/07/02 2,330 2,330 2,320 2,330 9,000
1997/07/01 2,320 2,320 2,320 2,320 2,000
1997/06/30 2,360 2,360 2,350 2,350 3,000
1997/06/26 2,350 2,360 2,350 2,350 5,000
1997/06/25 2,350 2,350 2,340 2,350 4,000
1997/06/24 2,400 2,420 2,370 2,370 6,000
1997/06/23 2,370 2,400 2,370 2,400 3,000
1997/06/20 2,490 2,490 2,360 2,360 9,000
1997/06/19 2,500 2,500 2,500 2,500 1,000
1997/06/17 2,450 2,500 2,450 2,500 11,000
1997/06/16 2,480 2,560 2,470 2,480 46,000
1997/06/13 2,450 2,450 2,440 2,440 10,000
1997/06/12 2,400 2,410 2,400 2,410 11,000
1997/06/11 2,560 2,570 2,550 2,560 8,000
1997/06/10 2,520 2,520 2,510 2,510 6,000
1997/06/09 2,590 2,630 2,590 2,600 5,000
1997/06/06 2,550 2,600 2,550 2,590 15,000
1997/06/05 2,430 2,500 2,430 2,460 18,000
1997/06/04 2,440 2,440 2,430 2,430 4,000
1997/06/03 2,440 2,440 2,440 2,440 2,000
1997/06/02 2,290 2,400 2,290 2,400 8,000
1997/05/29 2,260 2,260 2,220 2,220 54,000
1997/05/28 2,310 2,310 2,260 2,260 24,000
1997/05/27 2,360 2,360 2,300 2,300 39,000
1997/05/26 2,360 2,360 2,360 2,360 3,000
1997/05/23 2,370 2,370 2,360 2,360 2,000
1997/05/22 2,390 2,400 2,360 2,360 7,000
1997/05/21 2,410 2,410 2,380 2,380 4,000
1997/05/20 2,410 2,420 2,400 2,400 10,000
1997/05/19 2,490 2,490 2,420 2,430 20,000
1997/05/16 2,450 2,450 2,450 2,450 4,000
1997/05/15 2,420 2,500 2,420 2,500 20,000
1997/05/14 2,370 2,400 2,360 2,380 15,000
1997/05/13 2,400 2,400 2,340 2,350 9,000
1997/05/12 2,440 2,440 2,360 2,360 11,000
1997/05/09 2,410 2,440 2,400 2,440 12,000
1997/05/08 2,450 2,450 2,400 2,400 5,000
1997/05/07 2,400 2,430 2,370 2,370 43,000
1997/05/06 2,410 2,420 2,370 2,370 19,000
1997/05/02 2,410 2,420 2,350 2,350 6,000
1997/05/01 2,410 2,430 2,410 2,410 17,000
1997/04/30 2,420 2,420 2,420 2,420 1,000
1997/04/28 2,480 2,480 2,420 2,420 3,000
1997/04/25 2,480 2,480 2,480 2,480 1,000
1997/04/24 2,500 2,500 2,500 2,500 9,000
1997/04/23 2,390 2,500 2,370 2,500 10,000
1997/04/22 2,390 2,390 2,390 2,390 6,000
1997/04/21 2,400 2,400 2,400 2,400 5,000
1997/04/18 2,300 2,400 2,300 2,400 4,000
1997/04/16 2,250 2,300 2,250 2,300 3,000
1997/04/15 2,250 2,250 2,230 2,250 5,000
1997/04/14 2,230 2,280 2,230 2,270 5,000
1997/04/11 2,370 2,370 2,280 2,280 16,000
1997/04/10 2,380 2,380 2,380 2,380 3,000
1997/04/08 2,400 2,400 2,380 2,380 4,000
1997/04/07 2,400 2,400 2,400 2,400 1,000
1997/04/03 2,400 2,400 2,400 2,400 2,000
1997/04/02 2,420 2,420 2,400 2,400 6,000
1997/04/01 2,400 2,430 2,390 2,400 10,000
1997/03/31 2,450 2,450 2,400 2,400 2,000
1997/03/28 2,450 2,450 2,450 2,450 1,000
1997/03/27 2,450 2,450 2,450 2,450 4,000
1997/03/26 2,400 2,400 2,400 2,400 4,000
1997/03/25 2,440 2,440 2,400 2,400 8,000
1997/03/24 2,450 2,450 2,450 2,450 2,000
1997/03/21 2,470 2,470 2,460 2,460 9,000
1997/03/19 2,420 2,480 2,420 2,470 9,000
1997/03/18 2,420 2,420 2,420 2,420 3,000
1997/03/14 2,430 2,430 2,420 2,420 3,000
1997/03/13 2,440 2,440 2,440 2,440 1,000
1997/03/12 2,440 2,440 2,410 2,410 11,000
1997/03/10 2,420 2,420 2,400 2,400 6,000
1997/03/07 2,440 2,440 2,420 2,420 20,000
1997/03/06 2,450 2,450 2,450 2,450 12,000
1997/03/05 2,470 2,470 2,470 2,470 11,000
1997/03/04 2,500 2,500 2,480 2,480 46,000
1997/03/03 2,500 2,500 2,500 2,500 2,000
1997/02/28 2,500 2,500 2,500 2,500 4,000
1997/02/27 2,450 2,470 2,450 2,470 7,000
1997/02/26 2,390 2,450 2,390 2,430 11,000
1997/02/25 2,380 2,380 2,370 2,370 9,000
1997/02/24 2,360 2,380 2,360 2,380 3,000
1997/02/21 2,310 2,310 2,300 2,300 8,000
1997/02/20 2,320 2,320 2,290 2,310 44,000
1997/02/19 2,320 2,320 2,310 2,320 83,000
1997/02/18 2,330 2,330 2,310 2,320 46,000
1997/02/17 2,320 2,330 2,320 2,330 8,000
1997/02/14 2,320 2,320 2,320 2,320 20,000
1997/02/13 2,340 2,340 2,330 2,330 11,000
1997/02/12 2,330 2,330 2,330 2,330 7,000
1997/02/10 2,330 2,330 2,320 2,330 22,000
1997/02/07 2,330 2,330 2,310 2,330 46,000
1997/02/06 2,330 2,340 2,330 2,330 49,000
1997/02/05 2,340 2,360 2,330 2,340 36,000
1997/02/04 2,330 2,340 2,320 2,330 63,000
1997/02/03 2,340 2,340 2,310 2,310 27,000
1997/01/31 2,380 2,380 2,330 2,330 31,000
1997/01/30 2,420 2,420 2,390 2,390 20,000
1997/01/29 2,390 2,390 2,390 2,390 5,000
1997/01/28 2,400 2,400 2,380 2,400 15,000
1997/01/27 2,420 2,420 2,420 2,420 10,000
1997/01/24 2,450 2,450 2,440 2,450 12,000
1997/01/23 2,470 2,470 2,470 2,470 15,000
1997/01/22 2,490 2,500 2,480 2,490 49,000
1997/01/21 2,540 2,540 2,490 2,490 5,000
1997/01/20 2,530 2,540 2,490 2,540 15,000
1997/01/17 2,540 2,540 2,540 2,540 5,000
1997/01/16 2,570 2,570 2,550 2,550 2,000
1997/01/10 2,550 2,550 2,480 2,490 8,000
1997/01/09 2,600 2,600 2,550 2,550 8,000
1997/01/08 2,580 2,580 2,580 2,580 1,000
1997/01/07 2,610 2,610 2,600 2,600 33,000
1997/01/06 2,570 2,600 2,570 2,600 5,000

このページの先頭へ