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
2010/12/30 2,192 2,230 2,192 2,223 10,000
2010/12/29 2,191 2,200 2,191 2,192 5,700
2010/12/28 2,174 2,191 2,173 2,191 4,800
2010/12/27 2,160 2,173 2,160 2,173 5,500
2010/12/24 2,160 2,165 2,158 2,158 9,400
2010/12/22 2,150 2,160 2,141 2,158 8,200
2010/12/21 2,140 2,150 2,140 2,148 1,800
2010/12/20 2,166 2,167 2,134 2,140 12,600
2010/12/17 2,159 2,169 2,152 2,157 7,900
2010/12/16 2,160 2,168 2,143 2,146 2,600
2010/12/15 2,142 2,168 2,138 2,140 9,100
2010/12/14 2,120 2,149 2,120 2,125 7,200
2010/12/13 2,119 2,121 2,110 2,113 10,000
2010/12/10 2,111 2,116 2,111 2,111 1,700
2010/12/09 2,111 2,128 2,111 2,128 2,200
2010/12/08 2,105 2,119 2,105 2,110 5,100
2010/12/07 2,120 2,120 2,102 2,120 4,000
2010/12/06 2,120 2,120 2,100 2,120 3,600
2010/12/03 2,130 2,130 2,118 2,118 1,500
2010/12/02 2,100 2,126 2,090 2,122 13,400
2010/12/01 2,120 2,158 2,111 2,158 2,700
2010/11/30 2,146 2,155 2,122 2,122 3,400
2010/11/29 2,175 2,179 2,145 2,145 4,400
2010/11/26 2,165 2,170 2,145 2,145 8,500
2010/11/25 2,130 2,153 2,130 2,145 4,900
2010/11/24 2,070 2,140 2,070 2,110 8,200
2010/11/22 2,085 2,150 2,068 2,090 6,500
2010/11/19 2,046 2,057 2,046 2,057 6,200
2010/11/18 2,046 2,050 2,026 2,045 8,900
2010/11/17 2,045 2,050 2,040 2,045 1,600
2010/11/16 2,054 2,054 2,042 2,050 3,600
2010/11/15 2,051 2,060 2,051 2,054 1,200
2010/11/12 2,070 2,070 2,060 2,060 2,700
2010/11/11 2,060 2,080 2,052 2,070 9,300
2010/11/10 2,052 2,067 2,050 2,060 4,500
2010/11/09 2,065 2,080 2,061 2,065 2,500
2010/11/08 2,090 2,090 2,066 2,068 3,600
2010/11/05 2,050 2,089 2,045 2,068 29,200
2010/11/04 2,000 2,003 1,993 2,003 7,500
2010/11/02 2,008 2,008 2,000 2,000 1,900
2010/11/01 2,001 2,017 1,995 2,000 10,000
2010/10/29 2,000 2,006 1,991 2,006 5,100
2010/10/28 1,999 2,000 1,990 2,000 5,200
2010/10/27 1,986 1,986 1,986 1,986 1,000
2010/10/26 1,997 2,009 1,991 1,991 1,300
2010/10/25 2,012 2,029 1,985 1,999 34,000
2010/10/22 1,996 2,028 1,996 2,000 6,000
2010/10/21 2,000 2,032 1,998 2,000 5,700
2010/10/20 2,000 2,010 1,994 2,010 26,000
2010/10/19 1,999 2,010 1,996 2,000 3,200
2010/10/18 2,002 2,010 1,999 2,004 35,700
2010/10/15 2,010 2,010 2,001 2,001 1,600
2010/10/14 2,015 2,015 2,003 2,010 800
2010/10/13 2,008 2,015 2,005 2,014 6,900
2010/10/12 2,030 2,030 2,008 2,008 4,100
2010/10/08 2,035 2,035 2,028 2,028 4,100
2010/10/07 2,035 2,035 2,026 2,028 3,000
2010/10/06 2,038 2,038 2,023 2,030 10,000
2010/10/05 2,032 2,035 2,026 2,028 8,600
2010/10/04 2,082 2,082 2,026 2,032 4,900
2010/10/01 2,080 2,080 2,061 2,078 6,400
2010/09/30 2,086 2,086 2,066 2,079 6,000
2010/09/29 2,084 2,087 2,074 2,080 2,200
2010/09/28 2,090 2,095 2,081 2,084 6,500
2010/09/27 2,165 2,165 2,129 2,130 23,900
2010/09/24 2,161 2,170 2,161 2,162 3,800
2010/09/22 2,161 2,184 2,160 2,160 3,600
2010/09/21 2,144 2,168 2,144 2,150 4,000
2010/09/17 2,117 2,147 2,117 2,144 2,100
2010/09/16 2,121 2,122 2,118 2,119 2,200
2010/09/15 2,159 2,159 2,121 2,130 3,400
2010/09/14 2,116 2,137 2,116 2,125 1,000
2010/09/13 2,121 2,185 2,121 2,137 2,800
2010/09/10 2,115 2,150 2,110 2,115 3,400
2010/09/09 2,101 2,130 2,100 2,105 3,200
2010/09/08 2,091 2,105 2,090 2,098 7,200
2010/09/07 2,095 2,119 2,090 2,090 2,200
2010/09/06 2,095 2,098 2,095 2,096 700
2010/09/03 2,092 2,095 2,088 2,095 500
2010/09/02 2,099 2,100 2,099 2,100 1,500
2010/09/01 2,123 2,123 2,086 2,100 2,500
2010/08/31 2,086 2,140 2,085 2,085 2,100
2010/08/30 2,092 2,110 2,092 2,094 2,900
2010/08/27 2,081 2,100 2,081 2,100 2,900
2010/08/26 2,099 2,110 2,081 2,100 4,700
2010/08/25 2,080 2,100 2,080 2,081 10,700
2010/08/24 2,086 2,125 2,080 2,080 4,500
2010/08/23 2,080 2,100 2,080 2,087 1,900
2010/08/20 2,084 2,085 2,081 2,085 1,100
2010/08/19 2,080 2,100 2,080 2,085 2,400
2010/08/18 2,082 2,100 2,080 2,082 9,300
2010/08/17 2,097 2,097 2,062 2,081 2,500
2010/08/16 2,080 2,099 2,080 2,080 4,400
2010/08/13 2,060 2,085 2,060 2,085 600
2010/08/12 2,085 2,089 2,052 2,085 3,100
2010/08/11 2,200 2,200 2,108 2,110 21,200
2010/08/10 2,110 2,200 2,110 2,200 13,000
2010/08/09 2,090 2,100 2,090 2,100 1,800
2010/08/06 2,100 2,150 2,086 2,089 2,900
2010/08/05 2,070 2,080 2,070 2,080 1,500
2010/08/04 2,076 2,090 2,075 2,075 1,500
2010/08/03 2,098 2,098 2,096 2,096 700
2010/08/02 2,078 2,095 2,078 2,095 1,900
2010/07/30 2,079 2,079 2,062 2,075 2,600
2010/07/29 2,070 2,075 2,067 2,075 1,800
2010/07/28 2,055 2,076 2,055 2,070 1,000
2010/07/27 2,051 2,069 2,043 2,069 1,000
2010/07/26 2,052 2,052 2,042 2,044 2,400
2010/07/23 2,075 2,080 2,051 2,051 11,800
2010/07/22 2,074 2,074 2,050 2,074 1,000
2010/07/21 2,074 2,075 2,074 2,074 4,100
2010/07/20 2,088 2,088 2,042 2,074 3,200
2010/07/16 2,040 2,040 2,039 2,040 8,000
2010/07/15 2,045 2,045 2,040 2,040 1,800
2010/07/14 2,051 2,064 2,041 2,064 2,700
2010/07/13 2,063 2,063 2,040 2,056 4,600
2010/07/12 2,042 2,053 2,040 2,053 1,700
2010/07/09 2,042 2,099 2,037 2,037 3,700
2010/07/08 2,050 2,050 2,041 2,041 2,000
2010/07/07 2,035 2,035 2,027 2,032 2,100
2010/07/06 2,022 2,040 2,017 2,032 5,600
2010/07/05 2,030 2,035 2,030 2,032 1,500
2010/07/02 2,050 2,050 2,028 2,033 15,600
2010/07/01 2,049 2,050 2,035 2,050 5,100
2010/06/30 2,068 2,140 2,036 2,050 9,400
2010/06/29 2,083 2,090 2,060 2,070 9,600
2010/06/28 2,072 2,080 2,071 2,080 2,100
2010/06/25 2,080 2,080 2,069 2,069 3,200
2010/06/24 2,065 2,090 2,065 2,069 2,000
2010/06/23 2,074 2,074 2,066 2,067 4,400
2010/06/22 2,110 2,110 2,096 2,096 600
2010/06/21 2,110 2,110 2,100 2,110 3,600
2010/06/18 2,112 2,112 2,100 2,100 3,200
2010/06/17 2,102 2,113 2,100 2,109 1,700
2010/06/16 2,071 2,105 2,071 2,100 7,300
2010/06/15 2,101 2,101 2,080 2,085 9,500
2010/06/14 2,094 2,130 2,094 2,130 3,000
2010/06/11 2,100 2,100 2,050 2,094 4,900
2010/06/10 2,020 2,050 2,008 2,040 7,500
2010/06/09 2,100 2,111 2,028 2,035 13,100
2010/06/08 2,039 2,081 2,039 2,080 2,900
2010/06/07 2,100 2,100 2,060 2,079 2,700
2010/06/04 2,110 2,118 2,109 2,112 4,500
2010/06/03 2,089 2,118 2,089 2,118 1,000
2010/06/02 2,090 2,100 2,085 2,085 8,200
2010/06/01 2,140 2,141 2,114 2,141 2,200
2010/05/31 2,110 2,140 2,101 2,140 3,100
2010/05/28 2,060 2,125 2,051 2,119 3,800
2010/05/27 2,051 2,059 2,024 2,050 4,500
2010/05/26 2,050 2,070 2,020 2,050 6,800
2010/05/25 2,130 2,133 2,050 2,060 9,500
2010/05/24 2,120 2,130 2,120 2,130 2,300
2010/05/21 2,100 2,120 2,095 2,115 7,000
2010/05/20 2,178 2,178 2,150 2,160 7,200
2010/05/19 2,198 2,198 2,150 2,179 16,700
2010/05/18 2,190 2,199 2,175 2,199 5,300
2010/05/17 2,200 2,212 2,178 2,178 11,900
2010/05/14 2,200 2,230 2,170 2,199 22,900
2010/05/13 2,250 2,250 2,202 2,210 2,100
2010/05/12 2,200 2,210 2,200 2,200 1,300
2010/05/11 2,265 2,265 2,200 2,200 6,800
2010/05/10 2,220 2,259 2,190 2,218 14,600
2010/05/07 2,120 2,165 2,120 2,165 7,800
2010/05/06 2,200 2,200 2,165 2,165 18,800
2010/04/30 2,260 2,263 2,228 2,242 10,300
2010/04/28 2,251 2,291 2,251 2,281 4,700
2010/04/27 2,334 2,334 2,304 2,304 2,900
2010/04/26 2,334 2,337 2,301 2,311 10,000
2010/04/23 2,272 2,329 2,269 2,322 10,900
2010/04/22 2,343 2,343 2,250 2,269 8,900
2010/04/21 2,339 2,339 2,290 2,300 10,000
2010/04/20 2,295 2,320 2,259 2,290 8,000
2010/04/19 2,290 2,304 2,270 2,288 9,200
2010/04/16 2,290 2,350 2,290 2,290 20,200
2010/04/15 2,280 2,347 2,270 2,290 17,300
2010/04/14 2,240 2,280 2,230 2,280 12,600
2010/04/13 2,210 2,237 2,200 2,235 14,800
2010/04/12 2,161 2,202 2,150 2,200 32,100
2010/04/09 2,154 2,160 2,150 2,160 20,900
2010/04/08 2,183 2,183 2,149 2,153 61,000
2010/04/07 2,150 2,186 2,146 2,186 25,700
2010/04/06 2,150 2,195 2,145 2,147 26,800
2010/04/05 2,182 2,182 2,150 2,151 16,400
2010/04/02 2,199 2,199 2,155 2,182 7,300
2010/04/01 2,160 2,160 2,051 2,140 12,400
2010/03/31 2,175 2,180 2,159 2,160 22,200
2010/03/30 2,181 2,181 2,166 2,175 8,900
2010/03/29 2,170 2,180 2,161 2,180 3,900
2010/03/26 2,201 2,202 2,198 2,200 21,500
2010/03/25 2,201 2,202 2,200 2,200 18,400
2010/03/24 2,200 2,202 2,198 2,200 13,800
2010/03/23 2,201 2,203 2,189 2,197 26,800
2010/03/19 2,238 2,238 2,198 2,200 25,200
2010/03/18 2,235 2,255 2,235 2,237 5,500
2010/03/17 2,245 2,250 2,229 2,235 5,600
2010/03/16 2,210 2,230 2,210 2,217 5,500
2010/03/15 2,210 2,215 2,210 2,210 5,800
2010/03/12 2,205 2,220 2,205 2,210 5,800
2010/03/11 2,210 2,215 2,200 2,210 4,600
2010/03/10 2,215 2,217 2,205 2,215 3,600
2010/03/09 2,220 2,220 2,208 2,215 6,000
2010/03/08 2,215 2,229 2,201 2,210 4,400
2010/03/05 2,201 2,220 2,201 2,215 3,700
2010/03/04 2,210 2,220 2,205 2,220 2,300
2010/03/03 2,200 2,210 2,200 2,210 4,100
2010/03/02 2,200 2,210 2,180 2,200 3,500
2010/03/01 2,175 2,200 2,172 2,200 8,900
2010/02/26 2,160 2,175 2,160 2,175 4,000
2010/02/25 2,163 2,178 2,163 2,173 5,100
2010/02/24 2,181 2,249 2,156 2,165 10,500
2010/02/23 2,216 2,216 2,181 2,195 8,100
2010/02/22 2,210 2,216 2,210 2,216 2,500
2010/02/19 2,215 2,240 2,200 2,214 11,000
2010/02/18 2,244 2,244 2,200 2,214 10,800
2010/02/17 2,229 2,229 2,181 2,200 7,600
2010/02/16 2,220 2,227 2,215 2,222 9,600
2010/02/15 2,214 2,214 2,190 2,213 4,300
2010/02/12 2,180 2,228 2,146 2,167 9,300
2010/02/10 2,177 2,177 2,150 2,155 3,100
2010/02/09 2,157 2,165 2,136 2,155 5,200
2010/02/08 2,152 2,245 2,147 2,157 4,600
2010/02/05 2,180 2,180 2,150 2,151 8,200
2010/02/04 2,200 2,200 2,170 2,187 3,200
2010/02/03 2,180 2,220 2,180 2,187 2,800
2010/02/02 2,170 2,190 2,170 2,180 1,700
2010/02/01 2,165 2,171 2,165 2,165 1,200
2010/01/29 2,222 2,222 2,130 2,160 11,300
2010/01/28 2,222 2,257 2,222 2,222 11,000
2010/01/27 2,180 2,230 2,180 2,222 3,100
2010/01/26 2,202 2,220 2,200 2,200 7,100
2010/01/25 2,225 2,228 2,202 2,215 8,800
2010/01/22 2,243 2,245 2,213 2,225 4,700
2010/01/21 2,200 2,245 2,200 2,245 4,600
2010/01/20 2,230 2,250 2,214 2,220 5,400
2010/01/19 2,204 2,250 2,204 2,230 2,300
2010/01/18 2,259 2,259 2,237 2,240 4,400
2010/01/15 2,270 2,270 2,237 2,259 15,500
2010/01/14 2,270 2,290 2,270 2,270 8,200
2010/01/13 2,270 2,300 2,270 2,270 9,200
2010/01/12 2,250 2,270 2,250 2,270 2,000
2010/01/08 2,260 2,265 2,230 2,250 2,600
2010/01/07 2,263 2,263 2,249 2,249 1,900
2010/01/06 2,257 2,265 2,230 2,265 4,300
2010/01/05 2,268 2,268 2,230 2,230 2,100
2010/01/04 2,230 2,268 2,230 2,268 200

このページの先頭へ