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
2008/12/30 2,340 2,340 2,340 2,340 1,100
2008/12/29 2,155 2,355 2,155 2,340 500
2008/12/26 2,150 2,155 2,150 2,155 600
2008/12/25 2,155 2,160 2,155 2,160 300
2008/12/24 2,155 2,155 2,155 2,155 800
2008/12/22 2,170 2,170 2,155 2,155 500
2008/12/19 2,155 2,160 2,155 2,155 600
2008/12/18 2,165 2,200 2,150 2,155 2,700
2008/12/17 2,175 2,175 2,150 2,150 4,300
2008/12/16 2,195 2,195 2,150 2,150 3,400
2008/12/15 2,210 2,210 2,110 2,195 700
2008/12/12 2,100 2,130 2,095 2,130 1,000
2008/12/11 2,095 2,095 2,095 2,095 400
2008/12/10 2,090 2,090 2,055 2,090 1,600
2008/12/09 2,085 2,085 2,080 2,080 1,500
2008/12/08 2,100 2,100 2,080 2,080 1,100
2008/12/05 2,060 2,095 2,000 2,000 2,100
2008/12/04 2,050 2,055 2,000 2,055 2,900
2008/12/02 2,090 2,090 2,055 2,055 300
2008/12/01 2,060 2,060 2,055 2,055 500
2008/11/28 2,085 2,100 2,060 2,060 4,900
2008/11/27 2,060 2,090 2,060 2,085 400
2008/11/26 2,055 2,090 2,055 2,090 200
2008/11/25 2,055 2,055 2,055 2,055 200
2008/11/21 1,980 2,050 1,980 2,050 400
2008/11/20 2,145 2,145 2,000 2,000 1,900
2008/11/19 2,140 2,140 2,100 2,100 600
2008/11/18 2,100 2,100 2,100 2,100 2,100
2008/11/17 2,085 2,100 2,085 2,100 2,200
2008/11/14 2,100 2,100 1,960 2,000 1,200
2008/11/13 2,000 2,000 2,000 2,000 1,500
2008/11/12 2,100 2,100 2,100 2,100 200
2008/11/11 2,100 2,105 2,100 2,100 500
2008/11/10 2,035 2,105 2,035 2,100 600
2008/11/07 2,030 2,090 2,030 2,030 400
2008/11/06 2,140 2,180 2,060 2,060 2,000
2008/11/05 2,065 2,180 2,065 2,180 1,300
2008/11/04 2,055 2,055 2,055 2,055 100
2008/10/31 2,145 2,150 2,055 2,055 2,300
2008/10/30 2,050 2,050 2,050 2,050 100
2008/10/29 2,060 2,130 1,948 1,948 2,700
2008/10/28 2,000 2,030 2,000 2,000 5,900
2008/10/27 2,035 2,040 2,000 2,000 600
2008/10/24 2,100 2,100 2,050 2,050 400
2008/10/23 2,105 2,105 2,100 2,105 500
2008/10/22 2,160 2,170 2,160 2,165 6,300
2008/10/21 2,200 2,200 2,160 2,160 300
2008/10/20 2,100 2,115 2,100 2,100 800
2008/10/17 2,100 2,105 2,020 2,020 2,000
2008/10/16 2,200 2,200 2,065 2,100 2,900
2008/10/15 2,130 2,350 2,130 2,200 3,600
2008/10/14 1,948 2,205 1,948 2,205 4,200
2008/10/10 1,991 1,991 1,948 1,948 1,500
2008/10/09 1,970 2,020 1,970 2,000 7,200
2008/10/08 1,949 2,000 1,949 1,961 2,000
2008/10/07 1,955 1,995 1,955 1,965 1,000
2008/10/06 2,005 2,005 1,950 1,955 1,900
2008/10/03 2,030 2,030 2,000 2,000 1,800
2008/10/02 2,035 2,070 2,030 2,030 2,000
2008/10/01 2,020 2,100 2,015 2,020 1,600
2008/09/30 2,055 2,060 2,000 2,010 2,900
2008/09/29 2,195 2,200 2,150 2,150 5,800
2008/09/26 2,195 2,195 2,190 2,190 400
2008/09/25 2,240 2,240 2,195 2,195 3,300
2008/09/24 2,275 2,300 2,275 2,280 1,200
2008/09/22 2,400 2,400 2,245 2,275 7,400
2008/09/19 2,400 2,400 2,375 2,400 2,900
2008/09/18 2,380 2,380 2,300 2,350 2,800
2008/09/17 2,340 2,395 2,340 2,380 1,100
2008/09/16 2,170 2,270 2,170 2,270 400
2008/09/12 2,490 2,490 2,410 2,410 400
2008/09/11 2,500 2,500 2,500 2,500 100
2008/09/10 2,480 2,500 2,480 2,500 2,000
2008/09/08 2,420 2,420 2,420 2,420 300
2008/09/05 2,390 2,420 2,380 2,420 700
2008/09/04 2,430 2,430 2,400 2,400 300
2008/09/03 2,390 2,390 2,390 2,390 100
2008/09/02 2,390 2,390 2,385 2,385 300
2008/09/01 2,500 2,500 2,380 2,380 200
2008/08/29 2,380 2,405 2,370 2,405 1,300
2008/08/28 2,380 2,380 2,380 2,380 5,500
2008/08/27 2,350 2,380 2,260 2,380 6,200
2008/08/26 2,385 2,385 2,340 2,350 6,700
2008/08/25 2,370 2,400 2,340 2,390 3,400
2008/08/22 2,450 2,450 2,450 2,450 100
2008/08/21 2,400 2,450 2,400 2,450 700
2008/08/20 2,520 2,520 2,360 2,435 2,400
2008/08/19 2,520 2,520 2,520 2,520 1,300
2008/08/18 2,510 2,520 2,510 2,520 1,200
2008/08/15 2,510 2,510 2,510 2,510 100
2008/08/14 2,550 2,550 2,550 2,550 6,000
2008/08/13 2,520 2,550 2,515 2,550 3,000
2008/08/12 2,510 2,545 2,510 2,515 400
2008/08/11 2,550 2,550 2,510 2,510 2,600
2008/08/08 2,540 2,540 2,500 2,510 900
2008/08/07 2,520 2,520 2,500 2,500 200
2008/08/06 2,500 2,540 2,500 2,500 900
2008/08/05 2,505 2,510 2,500 2,500 2,500
2008/08/01 2,545 2,550 2,545 2,550 200
2008/07/31 2,545 2,550 2,540 2,550 2,100
2008/07/30 2,505 2,505 2,505 2,505 100
2008/07/29 2,550 2,550 2,500 2,500 7,000
2008/07/28 2,550 2,560 2,550 2,560 200
2008/07/25 2,550 2,550 2,550 2,550 1,100
2008/07/24 2,535 2,550 2,535 2,550 3,500
2008/07/23 2,535 2,550 2,535 2,535 400
2008/07/18 2,525 2,550 2,520 2,520 400
2008/07/17 2,550 2,550 2,520 2,520 300
2008/07/16 2,560 2,560 2,560 2,560 100
2008/07/15 2,585 2,585 2,480 2,565 3,800
2008/07/14 2,600 2,600 2,600 2,600 100
2008/07/11 2,645 2,645 2,600 2,600 2,800
2008/07/10 2,655 2,690 2,655 2,690 1,000
2008/07/08 2,735 2,735 2,655 2,655 500
2008/07/07 2,660 2,700 2,660 2,700 1,100
2008/07/02 2,740 2,740 2,700 2,700 200
2008/07/01 2,745 2,745 2,745 2,745 300
2008/06/30 2,630 2,720 2,630 2,720 3,700
2008/06/27 2,645 2,645 2,600 2,635 4,100
2008/06/26 2,640 2,755 2,640 2,740 3,500
2008/06/25 2,640 2,675 2,640 2,675 400
2008/06/24 2,630 2,660 2,630 2,640 1,100
2008/06/23 2,740 2,740 2,620 2,640 1,300
2008/06/20 2,745 2,745 2,735 2,740 800
2008/06/19 2,705 2,705 2,705 2,705 500
2008/06/18 2,745 2,745 2,745 2,745 4,300
2008/06/17 2,700 2,750 2,700 2,745 5,000
2008/06/16 2,655 2,655 2,645 2,650 2,600
2008/06/13 2,660 2,745 2,650 2,650 3,000
2008/06/12 2,660 2,700 2,650 2,700 1,300
2008/06/11 2,705 2,745 2,675 2,710 2,200
2008/06/10 2,750 2,750 2,735 2,735 300
2008/06/09 2,750 2,750 2,745 2,750 700
2008/06/06 2,745 2,750 2,745 2,750 800
2008/06/05 2,745 2,750 2,740 2,745 1,900
2008/06/04 2,745 2,765 2,740 2,745 2,500
2008/06/03 2,750 2,755 2,745 2,745 5,200
2008/06/02 2,750 2,755 2,745 2,750 4,900
2008/05/30 2,725 2,750 2,725 2,735 13,800
2008/05/29 2,710 2,710 2,700 2,705 3,100
2008/05/28 2,700 2,710 2,700 2,700 4,200
2008/05/27 2,700 2,700 2,670 2,700 3,100
2008/05/26 2,725 2,730 2,700 2,710 2,100
2008/05/23 2,645 2,675 2,630 2,675 4,400
2008/05/22 2,650 2,650 2,635 2,650 1,000
2008/05/21 2,650 2,650 2,620 2,635 2,500
2008/05/20 2,675 2,675 2,610 2,675 9,200
2008/05/19 2,670 2,675 2,665 2,675 12,600
2008/05/16 2,615 2,670 2,615 2,660 8,800
2008/05/15 2,615 2,665 2,610 2,615 23,900
2008/05/14 2,600 2,620 2,600 2,610 3,800
2008/05/13 2,595 2,610 2,595 2,600 5,500
2008/05/12 2,600 2,600 2,520 2,600 2,500
2008/05/09 2,600 2,600 2,600 2,600 1,000
2008/05/08 2,600 2,600 2,590 2,600 1,500
2008/05/07 2,600 2,600 2,560 2,600 2,000
2008/05/02 2,640 2,640 2,560 2,560 3,800
2008/05/01 2,565 2,565 2,560 2,560 2,200
2008/04/30 2,560 2,590 2,555 2,560 9,300
2008/04/28 2,550 2,550 2,540 2,550 13,100
2008/04/25 2,550 2,550 2,530 2,550 5,600
2008/04/24 2,550 2,550 2,530 2,530 700
2008/04/23 2,515 2,530 2,515 2,520 1,400
2008/04/22 2,550 2,550 2,500 2,515 2,700
2008/04/21 2,550 2,550 2,520 2,550 3,400
2008/04/18 2,560 2,560 2,520 2,550 4,500
2008/04/17 2,550 2,590 2,550 2,560 2,000
2008/04/16 2,635 2,635 2,540 2,545 2,800
2008/04/15 2,650 2,650 2,600 2,635 1,800
2008/04/14 2,555 2,650 2,555 2,650 2,400
2008/04/11 2,495 2,550 2,495 2,550 1,600
2008/04/10 2,525 2,525 2,485 2,490 3,800
2008/04/09 2,565 2,565 2,525 2,535 700
2008/04/08 2,500 2,570 2,500 2,570 3,600
2008/04/07 2,490 2,540 2,460 2,500 3,100
2008/04/04 2,440 2,440 2,430 2,430 2,100
2008/04/03 2,430 2,500 2,430 2,450 2,700
2008/04/02 2,495 2,495 2,380 2,400 4,500
2008/04/01 2,480 2,500 2,320 2,380 15,300
2008/03/31 2,840 2,850 2,430 2,440 12,900
2008/03/28 2,880 2,885 2,800 2,800 5,300
2008/03/27 2,830 2,885 2,830 2,880 500
2008/03/26 2,855 2,855 2,820 2,820 2,000
2008/03/25 2,925 2,990 2,905 2,905 2,000
2008/03/24 2,985 2,985 2,950 2,965 2,200
2008/03/21 3,020 3,020 2,970 2,970 400
2008/03/19 3,050 3,050 2,970 2,975 2,500
2008/03/18 3,000 3,050 3,000 3,050 2,100
2008/03/17 3,000 3,000 2,980 3,000 900
2008/03/14 3,000 3,000 2,980 2,990 1,000
2008/03/13 3,010 3,010 3,010 3,010 300
2008/03/12 3,010 3,100 3,000 3,100 900
2008/03/11 2,970 3,100 2,970 3,010 700
2008/03/10 3,060 3,060 2,900 2,905 1,500
2008/03/07 3,090 3,100 3,090 3,100 700
2008/03/05 3,100 3,100 3,070 3,080 600
2008/03/03 3,100 3,100 3,100 3,100 600
2008/02/29 3,100 3,100 3,100 3,100 200
2008/02/28 3,110 3,150 3,100 3,100 3,300
2008/02/27 3,100 3,100 3,050 3,100 2,200
2008/02/26 3,110 3,110 3,090 3,090 3,200
2008/02/25 3,170 3,170 3,150 3,150 200
2008/02/22 3,120 3,200 3,120 3,200 700
2008/02/21 3,190 3,190 3,120 3,120 3,300
2008/02/20 3,170 3,180 3,170 3,180 1,200
2008/02/18 3,150 3,150 3,150 3,150 100
2008/02/15 3,110 3,110 3,110 3,110 300
2008/02/14 3,140 3,200 3,100 3,100 2,800
2008/02/13 3,130 3,130 3,120 3,120 600
2008/02/12 3,120 3,120 3,120 3,120 400
2008/02/08 3,160 3,160 3,120 3,120 800
2008/02/07 3,160 3,160 3,160 3,160 100
2008/02/06 3,300 3,300 3,170 3,170 3,600
2008/02/05 3,260 3,260 3,260 3,260 200
2008/02/04 3,290 3,290 3,260 3,260 400
2008/02/01 3,320 3,320 3,260 3,260 1,500
2008/01/31 3,300 3,300 3,300 3,300 1,500
2008/01/30 3,300 3,300 3,290 3,300 800
2008/01/29 3,280 3,290 3,280 3,290 600
2008/01/28 3,280 3,300 3,280 3,280 3,300
2008/01/25 3,160 3,300 3,160 3,280 1,700
2008/01/24 3,090 3,170 3,070 3,170 300
2008/01/23 3,050 3,190 3,050 3,190 600
2008/01/22 3,200 3,200 3,010 3,100 2,100
2008/01/21 3,070 3,200 3,070 3,200 600
2008/01/18 3,030 3,100 3,030 3,070 1,400
2008/01/17 3,030 3,060 3,030 3,030 700
2008/01/16 3,160 3,170 3,130 3,130 8,600
2008/01/15 3,190 3,190 3,160 3,160 2,400
2008/01/11 3,260 3,260 3,160 3,160 700
2008/01/10 3,260 3,260 3,160 3,160 300
2008/01/09 3,250 3,260 3,250 3,260 300
2008/01/08 3,250 3,250 3,250 3,250 1,100
2008/01/07 3,290 3,290 3,240 3,250 2,000
2008/01/04 3,240 3,240 3,240 3,240 100

このページの先頭へ