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
2009/12/30 2,275 2,290 2,270 2,270 11,300
2009/12/29 2,230 2,290 2,230 2,275 4,800
2009/12/28 2,175 2,225 2,175 2,225 3,500
2009/12/25 2,175 2,175 2,150 2,160 4,900
2009/12/24 2,200 2,200 2,175 2,175 3,600
2009/12/22 2,150 2,180 2,145 2,175 10,300
2009/12/21 2,145 2,150 2,140 2,150 6,000
2009/12/18 2,160 2,160 2,140 2,145 3,600
2009/12/17 2,150 2,150 2,120 2,140 1,900
2009/12/16 2,130 2,150 2,130 2,150 1,600
2009/12/15 2,120 2,145 2,120 2,130 2,200
2009/12/14 2,130 2,200 2,130 2,145 1,700
2009/12/11 2,155 2,210 2,090 2,165 11,800
2009/12/10 2,200 2,210 2,150 2,150 8,800
2009/12/09 2,230 2,245 2,215 2,220 2,700
2009/12/08 2,270 2,270 2,230 2,230 6,600
2009/12/07 2,290 2,290 2,210 2,265 6,800
2009/12/04 2,215 2,215 2,200 2,215 4,300
2009/12/03 2,190 2,220 2,150 2,215 12,300
2009/12/02 2,200 2,200 2,190 2,190 4,600
2009/12/01 2,300 2,300 2,155 2,200 8,800
2009/11/30 2,140 2,360 2,130 2,300 25,000
2009/11/27 2,100 2,145 2,100 2,140 8,300
2009/11/26 2,100 2,145 2,100 2,135 14,100
2009/11/25 2,140 2,145 2,100 2,135 8,800
2009/11/24 2,140 2,190 2,100 2,145 3,600
2009/11/20 2,135 2,155 2,095 2,155 6,700
2009/11/19 2,135 2,180 2,085 2,140 8,500
2009/11/18 2,080 2,135 2,050 2,135 2,800
2009/11/17 2,015 2,080 2,015 2,025 19,100
2009/11/16 2,090 2,090 2,000 2,015 14,400
2009/11/13 2,210 2,210 2,120 2,125 7,500
2009/11/12 2,220 2,235 2,200 2,205 7,600
2009/11/11 2,225 2,235 2,210 2,235 3,500
2009/11/10 2,250 2,250 2,225 2,225 3,800
2009/11/09 2,235 2,235 2,200 2,210 2,400
2009/11/06 2,235 2,240 2,210 2,210 3,900
2009/11/05 2,230 2,245 2,220 2,235 5,500
2009/11/04 2,280 2,295 2,270 2,270 2,300
2009/11/02 2,315 2,320 2,295 2,310 1,600
2009/10/30 2,370 2,370 2,360 2,360 2,000
2009/10/29 2,420 2,420 2,330 2,400 6,500
2009/10/28 2,360 2,420 2,360 2,420 4,600
2009/10/27 2,360 2,385 2,330 2,360 3,000
2009/10/26 2,360 2,405 2,360 2,395 2,300
2009/10/23 2,435 2,475 2,395 2,395 8,100
2009/10/22 2,455 2,490 2,450 2,460 3,700
2009/10/21 2,490 2,500 2,485 2,495 4,800
2009/10/20 2,550 2,550 2,450 2,490 10,400
2009/10/19 2,465 2,525 2,465 2,515 7,600
2009/10/16 2,380 2,455 2,380 2,455 9,300
2009/10/15 2,350 2,385 2,350 2,370 2,900
2009/10/14 2,380 2,385 2,360 2,365 4,200
2009/10/13 2,415 2,415 2,360 2,360 6,100
2009/10/09 2,365 2,405 2,320 2,405 9,300
2009/10/08 2,320 2,370 2,320 2,335 6,500
2009/10/07 2,310 2,360 2,285 2,360 3,900
2009/10/06 2,310 2,330 2,205 2,260 7,900
2009/10/05 2,385 2,390 2,300 2,300 4,500
2009/10/02 2,450 2,455 2,380 2,410 4,800
2009/10/01 2,550 2,550 2,510 2,535 8,100
2009/09/30 2,510 2,560 2,510 2,550 5,900
2009/09/29 2,655 2,655 2,480 2,570 7,100
2009/09/28 2,690 2,705 2,600 2,655 14,200
2009/09/25 2,660 2,695 2,620 2,690 13,400
2009/09/24 2,680 2,690 2,665 2,665 11,100
2009/09/18 2,635 2,680 2,630 2,650 11,900
2009/09/17 2,620 2,640 2,595 2,635 20,200
2009/09/16 2,585 2,625 2,585 2,625 19,100
2009/09/15 2,630 2,660 2,600 2,625 18,600
2009/09/14 2,650 2,665 2,605 2,615 12,800
2009/09/11 2,705 2,720 2,635 2,670 25,000
2009/09/10 2,730 2,785 2,680 2,740 29,400
2009/09/09 2,650 2,715 2,600 2,715 20,700
2009/09/08 2,630 2,635 2,580 2,630 5,800
2009/09/07 2,660 2,690 2,600 2,630 13,000
2009/09/04 2,690 2,710 2,560 2,580 44,400
2009/09/03 2,760 2,820 2,685 2,690 27,900
2009/09/02 2,730 2,880 2,675 2,840 67,200
2009/09/01 2,630 2,750 2,630 2,745 49,600
2009/08/31 2,645 2,655 2,560 2,630 33,400
2009/08/28 2,495 2,600 2,485 2,525 31,900
2009/08/27 2,525 2,550 2,450 2,450 35,800
2009/08/26 2,680 2,700 2,505 2,600 66,100
2009/08/25 2,580 2,730 2,580 2,680 73,200
2009/08/24 2,495 2,590 2,485 2,540 85,100
2009/08/21 2,345 2,510 2,345 2,455 42,000
2009/08/20 2,330 2,370 2,290 2,335 65,300
2009/08/19 2,200 2,270 2,195 2,225 42,700
2009/08/18 2,175 2,190 2,165 2,180 13,400
2009/08/17 2,200 2,210 2,145 2,175 28,400
2009/08/14 2,195 2,225 2,160 2,195 37,300
2009/08/13 2,085 2,160 2,085 2,160 33,500
2009/08/12 2,090 2,090 2,035 2,075 35,600
2009/08/11 1,983 2,095 1,975 2,070 92,100
2009/08/10 1,973 2,000 1,969 1,980 52,500
2009/08/07 1,966 1,971 1,962 1,965 32,100
2009/08/06 1,974 1,980 1,955 1,961 55,000
2009/08/05 1,945 1,960 1,941 1,948 24,200
2009/08/04 1,970 1,982 1,935 1,940 75,100
2009/08/03 2,000 2,015 1,930 1,950 145,200
2009/07/31 2,010 2,010 1,998 2,005 87,600
2009/07/30 2,005 2,010 1,996 1,999 43,600
2009/07/29 2,010 2,010 1,999 2,000 88,200
2009/07/28 2,035 2,040 1,995 2,005 79,600
2009/07/27 2,000 2,080 2,000 2,030 31,900
2009/07/24 1,980 1,994 1,965 1,989 42,600
2009/07/23 1,970 1,980 1,951 1,960 54,600
2009/07/22 1,930 1,970 1,929 1,952 30,500
2009/07/21 1,916 2,010 1,907 2,000 33,100
2009/07/17 1,995 1,996 1,975 1,976 14,300
2009/07/16 2,010 2,015 1,995 1,997 23,600
2009/07/15 2,005 2,015 1,990 2,005 21,000
2009/07/14 2,085 2,090 2,000 2,000 18,200
2009/07/13 2,100 2,105 2,080 2,085 5,600
2009/07/10 2,105 2,130 2,100 2,100 5,700
2009/07/09 2,170 2,170 2,090 2,095 18,900
2009/07/08 2,310 2,310 2,135 2,165 19,500
2009/07/07 2,330 2,335 2,310 2,320 4,100
2009/07/06 2,345 2,350 2,330 2,330 13,700
2009/07/03 2,300 2,340 2,300 2,340 6,500
2009/07/02 2,350 2,350 2,300 2,340 8,400
2009/07/01 2,350 2,350 2,315 2,315 2,800
2009/06/30 2,340 2,350 2,305 2,350 5,900
2009/06/29 2,365 2,370 2,300 2,300 18,900
2009/06/26 2,300 2,360 2,300 2,350 3,100
2009/06/25 2,340 2,340 2,295 2,300 9,700
2009/06/24 2,320 2,350 2,300 2,300 4,400
2009/06/23 2,335 2,335 2,300 2,310 6,600
2009/06/22 2,345 2,375 2,300 2,305 5,100
2009/06/19 2,410 2,450 2,345 2,345 3,200
2009/06/18 2,420 2,420 2,350 2,410 8,800
2009/06/17 2,375 2,410 2,355 2,380 7,400
2009/06/16 2,480 2,480 2,380 2,385 4,900
2009/06/15 2,605 2,605 2,315 2,475 7,300
2009/06/12 2,490 2,615 2,480 2,580 7,000
2009/06/11 2,445 2,475 2,440 2,475 5,900
2009/06/10 2,360 2,440 2,360 2,415 10,700
2009/06/09 2,440 2,475 2,390 2,390 14,300
2009/06/08 2,385 2,485 2,385 2,400 19,000
2009/06/05 2,405 2,405 2,370 2,390 5,000
2009/06/04 2,380 2,425 2,380 2,380 7,300
2009/06/03 2,310 2,380 2,205 2,340 5,100
2009/06/02 2,400 2,405 2,240 2,335 6,100
2009/06/01 2,255 2,305 2,245 2,300 8,900
2009/05/29 2,055 2,150 2,055 2,150 7,900
2009/05/28 2,050 2,070 2,045 2,050 21,700
2009/05/27 2,040 2,055 2,040 2,050 10,700
2009/05/26 2,050 2,050 2,015 2,030 4,500
2009/05/25 1,995 2,090 1,995 2,030 6,800
2009/05/22 1,976 1,990 1,970 1,984 5,300
2009/05/21 1,962 1,980 1,962 1,963 2,300
2009/05/20 1,958 1,965 1,951 1,960 6,500
2009/05/19 1,951 1,960 1,940 1,949 8,100
2009/05/18 1,950 1,957 1,940 1,942 16,600
2009/05/15 1,919 1,940 1,905 1,920 9,900
2009/05/14 1,919 1,928 1,906 1,919 4,400
2009/05/13 1,921 1,940 1,898 1,921 8,400
2009/05/12 1,910 1,918 1,900 1,918 7,300
2009/05/11 1,903 1,920 1,890 1,896 5,700
2009/05/08 1,890 1,891 1,885 1,889 10,600
2009/05/07 1,901 1,901 1,889 1,889 14,300
2009/05/01 1,830 1,830 1,820 1,825 3,200
2009/04/30 1,844 1,844 1,830 1,830 6,300
2009/04/28 1,860 1,880 1,830 1,835 18,800
2009/04/27 1,856 1,870 1,850 1,860 4,200
2009/04/24 1,835 1,844 1,835 1,840 2,100
2009/04/23 1,849 1,849 1,830 1,835 3,200
2009/04/22 1,836 1,845 1,836 1,845 500
2009/04/21 1,850 1,850 1,830 1,835 7,400
2009/04/20 1,865 1,865 1,850 1,850 1,400
2009/04/17 1,839 1,840 1,833 1,835 1,800
2009/04/16 1,849 1,849 1,807 1,810 7,500
2009/04/15 1,849 1,860 1,801 1,801 7,300
2009/04/14 1,863 1,865 1,836 1,836 3,800
2009/04/13 1,862 1,880 1,862 1,869 1,300
2009/04/10 1,861 1,880 1,860 1,861 1,400
2009/04/09 1,859 1,859 1,820 1,850 7,100
2009/04/08 1,900 1,900 1,798 1,798 11,100
2009/04/07 1,900 1,902 1,900 1,900 3,000
2009/04/06 1,870 1,900 1,870 1,900 3,500
2009/04/03 1,975 1,975 1,870 1,900 3,300
2009/04/02 1,910 1,950 1,910 1,950 2,600
2009/04/01 1,904 1,915 1,900 1,910 3,600
2009/03/31 1,915 1,925 1,910 1,915 4,500
2009/03/30 1,976 1,976 1,915 1,915 5,900
2009/03/27 1,980 1,980 1,904 1,945 1,800
2009/03/26 1,980 1,980 1,941 1,980 2,200
2009/03/25 2,000 2,005 1,980 1,981 9,100
2009/03/24 1,978 2,000 1,978 1,980 2,900
2009/03/23 1,980 1,990 1,970 1,976 1,200
2009/03/19 1,955 1,970 1,955 1,970 300
2009/03/18 2,000 2,000 1,950 1,950 3,300
2009/03/17 1,950 1,950 1,950 1,950 200
2009/03/16 1,898 1,960 1,890 1,960 1,600
2009/03/13 1,852 1,852 1,852 1,852 200
2009/03/12 1,850 1,852 1,850 1,852 600
2009/03/11 1,890 1,890 1,889 1,889 700
2009/03/10 1,860 1,880 1,855 1,857 1,100
2009/03/09 1,900 1,900 1,890 1,890 600
2009/03/06 1,890 1,890 1,890 1,890 600
2009/03/05 1,900 1,900 1,900 1,900 200
2009/03/04 1,948 1,948 1,900 1,900 500
2009/03/03 1,880 1,900 1,880 1,900 300
2009/03/02 1,882 1,910 1,880 1,910 7,100
2009/02/27 1,840 1,880 1,830 1,880 1,200
2009/02/26 1,850 1,850 1,840 1,840 2,300
2009/02/25 1,819 1,850 1,819 1,840 1,800
2009/02/24 1,860 1,860 1,820 1,820 1,300
2009/02/23 1,850 1,850 1,850 1,850 1,000
2009/02/20 1,897 1,897 1,880 1,880 500
2009/02/19 1,899 1,899 1,898 1,898 800
2009/02/18 1,899 1,899 1,899 1,899 3,400
2009/02/17 1,900 1,900 1,880 1,899 400
2009/02/16 1,901 1,905 1,880 1,900 700
2009/02/13 1,870 1,920 1,870 1,880 2,500
2009/02/12 1,860 1,910 1,860 1,880 2,100
2009/02/10 1,825 1,888 1,825 1,865 4,900
2009/02/09 1,880 1,910 1,820 1,820 5,600
2009/02/06 1,850 1,870 1,849 1,870 5,000
2009/02/05 1,784 1,870 1,784 1,810 17,900
2009/02/04 1,814 1,820 1,735 1,754 16,800
2009/02/03 1,850 1,850 1,816 1,817 4,300
2009/02/02 1,960 1,960 1,850 1,850 6,100
2009/01/30 1,969 1,969 1,960 1,960 500
2009/01/29 1,970 1,970 1,970 1,970 700
2009/01/28 2,005 2,005 1,918 1,970 9,900
2009/01/27 2,005 2,005 2,000 2,005 3,100
2009/01/26 2,015 2,030 2,010 2,020 3,900
2009/01/23 2,005 2,010 2,000 2,005 3,800
2009/01/22 2,110 2,110 2,050 2,060 4,700
2009/01/21 2,130 2,130 2,100 2,100 400
2009/01/20 2,150 2,150 2,150 2,150 1,200
2009/01/19 2,150 2,150 2,150 2,150 5,100
2009/01/16 2,145 2,155 2,140 2,150 4,600
2009/01/15 2,160 2,160 2,050 2,155 8,900
2009/01/14 2,160 2,160 2,160 2,160 3,600
2009/01/13 2,155 2,160 2,155 2,155 13,900
2009/01/09 2,150 2,160 2,150 2,155 1,500
2009/01/08 2,165 2,165 2,150 2,155 1,100
2009/01/07 2,195 2,275 2,170 2,170 2,200
2009/01/06 2,340 2,340 2,180 2,185 6,100
2009/01/05 2,340 2,345 2,340 2,340 700

このページの先頭へ