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
2011/12/30 2,200 2,200 2,183 2,183 700
2011/12/29 2,199 2,200 2,199 2,200 800
2011/12/28 2,199 2,200 2,189 2,199 1,000
2011/12/27 2,183 2,184 2,177 2,177 4,300
2011/12/26 2,177 2,185 2,176 2,183 3,100
2011/12/22 2,175 2,180 2,175 2,175 8,500
2011/12/21 2,181 2,181 2,175 2,175 2,700
2011/12/20 2,178 2,180 2,175 2,175 3,300
2011/12/19 2,185 2,185 2,177 2,177 9,600
2011/12/16 2,194 2,200 2,185 2,185 1,300
2011/12/15 2,206 2,220 2,194 2,194 5,900
2011/12/14 2,215 2,240 2,210 2,210 14,100
2011/12/13 2,202 2,220 2,201 2,215 3,900
2011/12/12 2,225 2,225 2,202 2,205 4,700
2011/12/09 2,200 2,200 2,192 2,200 3,000
2011/12/08 2,199 2,220 2,190 2,220 600
2011/12/07 2,200 2,238 2,194 2,200 1,200
2011/12/06 2,199 2,199 2,190 2,190 700
2011/12/05 2,176 2,200 2,176 2,192 700
2011/12/02 2,199 2,199 2,175 2,175 700
2011/12/01 2,166 2,239 2,166 2,185 3,700
2011/11/30 2,170 2,190 2,162 2,190 1,200
2011/11/29 2,145 2,200 2,145 2,170 3,200
2011/11/28 2,150 2,150 2,111 2,145 1,600
2011/11/25 2,154 2,154 2,130 2,151 9,000
2011/11/24 2,170 2,200 2,153 2,153 3,600
2011/11/22 2,221 2,255 2,210 2,220 2,000
2011/11/21 2,222 2,222 2,220 2,220 200
2011/11/18 2,228 2,234 2,211 2,230 6,100
2011/11/17 2,228 2,228 2,228 2,228 100
2011/11/16 2,220 2,265 2,217 2,235 3,200
2011/11/15 2,289 2,290 2,215 2,231 2,300
2011/11/14 2,270 2,270 2,270 2,270 100
2011/11/11 2,210 2,225 2,210 2,223 1,500
2011/11/10 2,281 2,281 2,250 2,250 2,800
2011/11/09 2,290 2,303 2,285 2,300 2,300
2011/11/08 2,299 2,302 2,299 2,300 1,500
2011/11/07 2,300 2,300 2,300 2,300 100
2011/11/04 2,300 2,327 2,290 2,300 1,900
2011/11/02 2,285 2,320 2,285 2,300 1,400
2011/11/01 2,320 2,320 2,286 2,286 1,000
2011/10/31 2,338 2,338 2,320 2,320 300
2011/10/28 2,333 2,333 2,300 2,320 800
2011/10/27 2,290 2,290 2,290 2,290 100
2011/10/26 2,260 2,280 2,260 2,270 2,700
2011/10/25 2,340 2,340 2,300 2,300 7,600
2011/10/24 2,300 2,378 2,300 2,335 6,800
2011/10/21 2,295 2,315 2,261 2,300 2,200
2011/10/20 2,300 2,300 2,290 2,300 1,100
2011/10/19 2,300 2,300 2,255 2,300 1,700
2011/10/18 2,284 2,300 2,250 2,296 4,000
2011/10/17 2,251 2,284 2,251 2,284 300
2011/10/14 2,244 2,284 2,244 2,284 400
2011/10/13 2,251 2,251 2,251 2,251 300
2011/10/12 2,245 2,265 2,245 2,260 1,300
2011/10/11 2,280 2,290 2,236 2,268 3,900
2011/10/07 2,300 2,300 2,260 2,280 2,000
2011/10/06 2,300 2,309 2,300 2,309 300
2011/10/05 2,299 2,304 2,299 2,304 400
2011/10/04 2,300 2,365 2,235 2,300 20,200
2011/10/03 2,305 2,319 2,300 2,310 800
2011/09/30 2,355 2,355 2,350 2,350 700
2011/09/29 2,300 2,355 2,300 2,355 1,300
2011/09/28 2,240 2,300 2,240 2,300 4,200
2011/09/27 2,340 2,340 2,325 2,330 1,400
2011/09/26 2,320 2,340 2,310 2,320 8,400
2011/09/22 2,340 2,340 2,301 2,320 11,100
2011/09/21 2,341 2,341 2,321 2,333 3,500
2011/09/20 2,290 2,300 2,273 2,291 2,700
2011/09/16 2,280 2,280 2,250 2,270 7,500
2011/09/15 2,300 2,300 2,202 2,270 7,500
2011/09/14 2,280 2,329 2,280 2,290 1,900
2011/09/13 2,290 2,330 2,290 2,330 400
2011/09/12 2,310 2,310 2,263 2,280 1,100
2011/09/09 2,339 2,340 2,300 2,320 7,300
2011/09/08 2,323 2,323 2,300 2,323 1,100
2011/09/07 2,320 2,320 2,310 2,313 1,300
2011/09/06 2,325 2,325 2,300 2,320 1,100
2011/09/05 2,349 2,349 2,305 2,325 300
2011/09/02 2,350 2,350 2,237 2,350 4,800
2011/09/01 2,345 2,348 2,344 2,344 600
2011/08/31 2,298 2,298 2,283 2,298 500
2011/08/30 2,300 2,300 2,256 2,298 7,700
2011/08/29 2,280 2,285 2,241 2,275 2,100
2011/08/26 2,237 2,280 2,223 2,235 5,800
2011/08/25 2,250 2,285 2,236 2,236 14,700
2011/08/24 2,250 2,250 2,238 2,238 3,200
2011/08/23 2,240 2,240 2,232 2,240 600
2011/08/22 2,245 2,250 2,238 2,240 2,400
2011/08/19 0 0 0 2,245 0
2011/08/18 2,275 2,275 2,226 2,245 3,300
2011/08/17 2,282 2,282 2,260 2,270 11,400
2011/08/16 2,248 2,265 2,248 2,251 4,400
2011/08/15 2,225 2,250 2,225 2,225 2,300
2011/08/12 2,221 2,230 2,221 2,229 2,400
2011/08/11 2,250 2,270 2,222 2,241 4,900
2011/08/10 2,269 2,285 2,269 2,284 1,800
2011/08/09 2,250 2,250 2,232 2,250 3,500
2011/08/08 2,324 2,324 2,280 2,301 26,800
2011/08/05 2,322 2,322 2,310 2,322 3,600
2011/08/04 2,350 2,430 2,350 2,390 2,900
2011/08/03 2,410 2,410 2,370 2,380 2,100
2011/08/02 2,382 2,400 2,382 2,400 3,600
2011/08/01 2,409 2,430 2,390 2,402 2,400
2011/07/29 2,305 2,444 2,303 2,443 13,700
2011/07/28 2,322 2,323 2,305 2,305 3,500
2011/07/27 2,324 2,355 2,323 2,350 3,800
2011/07/26 2,330 2,358 2,317 2,350 16,100
2011/07/25 2,330 2,341 2,321 2,330 22,700
2011/07/22 2,326 2,338 2,325 2,330 6,800
2011/07/21 2,335 2,337 2,327 2,337 8,200
2011/07/20 2,332 2,354 2,332 2,334 2,600
2011/07/19 2,330 2,333 2,327 2,330 3,000
2011/07/15 2,316 2,336 2,316 2,326 8,500
2011/07/14 2,367 2,375 2,358 2,358 1,700
2011/07/13 2,351 2,371 2,350 2,370 6,600
2011/07/12 2,365 2,365 2,360 2,363 3,000
2011/07/11 2,370 2,370 2,364 2,370 2,900
2011/07/08 2,347 2,370 2,347 2,370 3,900
2011/07/07 2,315 2,381 2,315 2,364 21,300
2011/07/06 2,401 2,406 2,400 2,404 2,700
2011/07/05 2,405 2,440 2,405 2,410 3,500
2011/07/04 2,430 2,430 2,400 2,410 5,500
2011/07/01 2,341 2,411 2,341 2,374 7,500
2011/06/30 2,361 2,373 2,356 2,370 3,800
2011/06/29 2,345 2,368 2,345 2,356 1,800
2011/06/28 2,345 2,350 2,345 2,345 3,000
2011/06/27 2,333 2,345 2,333 2,345 2,000
2011/06/24 2,315 2,331 2,315 2,331 1,100
2011/06/23 2,305 2,351 2,305 2,314 1,700
2011/06/22 2,340 2,350 2,300 2,305 5,200
2011/06/21 2,356 2,357 2,356 2,356 2,000
2011/06/20 2,356 2,360 2,356 2,356 2,100
2011/06/17 2,351 2,356 2,350 2,356 1,000
2011/06/16 2,362 2,362 2,355 2,356 800
2011/06/15 2,371 2,373 2,367 2,367 4,700
2011/06/14 2,381 2,389 2,381 2,386 5,200
2011/06/13 2,415 2,418 2,400 2,405 4,100
2011/06/10 2,440 2,440 2,430 2,430 2,400
2011/06/09 2,450 2,450 2,445 2,445 800
2011/06/08 2,440 2,478 2,437 2,466 2,300
2011/06/07 2,470 2,490 2,470 2,490 400
2011/06/06 2,485 2,510 2,480 2,480 1,900
2011/06/03 2,520 2,520 2,491 2,517 2,000
2011/06/02 2,500 2,500 2,500 2,500 1,200
2011/06/01 2,500 2,550 2,490 2,548 800
2011/05/31 2,495 2,529 2,495 2,501 1,400
2011/05/30 2,460 2,545 2,460 2,545 1,500
2011/05/27 2,510 2,510 2,460 2,460 1,400
2011/05/26 2,490 2,500 2,490 2,500 500
2011/05/25 2,510 2,520 2,475 2,498 6,800
2011/05/24 2,550 2,584 2,480 2,510 7,700
2011/05/23 2,600 2,601 2,525 2,580 9,900
2011/05/20 2,650 2,660 2,650 2,660 1,100
2011/05/19 2,660 2,660 2,655 2,655 1,500
2011/05/18 2,729 2,729 2,631 2,669 4,700
2011/05/17 2,650 2,729 2,630 2,729 5,100
2011/05/16 2,560 2,689 2,560 2,671 6,600
2011/05/13 2,710 2,742 2,650 2,695 11,200
2011/05/12 2,650 2,700 2,650 2,700 7,100
2011/05/11 2,651 2,651 2,650 2,650 3,000
2011/05/10 2,680 2,690 2,655 2,680 5,600
2011/05/09 2,600 2,685 2,600 2,675 3,500
2011/05/06 2,584 2,630 2,560 2,600 2,200
2011/05/02 2,565 2,585 2,565 2,570 1,700
2011/04/28 2,556 2,570 2,556 2,565 4,800
2011/04/27 2,555 2,569 2,555 2,556 1,800
2011/04/26 2,599 2,600 2,551 2,555 4,900
2011/04/25 2,548 2,550 2,548 2,550 300
2011/04/22 2,550 2,550 2,548 2,548 400
2011/04/21 2,550 2,550 2,530 2,540 22,100
2011/04/20 2,550 2,550 2,548 2,550 2,700
2011/04/19 2,545 2,545 2,543 2,544 6,200
2011/04/18 2,550 2,550 2,510 2,530 2,900
2011/04/15 2,550 2,550 2,495 2,510 2,000
2011/04/14 2,535 2,535 2,485 2,520 300
2011/04/13 2,541 2,541 2,460 2,460 300
2011/04/12 2,530 2,530 2,500 2,502 4,200
2011/04/11 2,580 2,580 2,530 2,530 900
2011/04/08 2,585 2,585 2,508 2,560 800
2011/04/07 2,510 2,530 2,510 2,513 1,800
2011/04/06 2,510 2,510 2,490 2,510 4,100
2011/04/05 2,515 2,539 2,505 2,510 3,400
2011/04/04 2,545 2,545 2,520 2,544 2,500
2011/04/01 2,550 2,559 2,535 2,559 1,800
2011/03/31 2,580 2,580 2,516 2,565 9,300
2011/03/30 2,510 2,550 2,480 2,515 4,400
2011/03/29 2,560 2,560 2,515 2,535 4,500
2011/03/28 2,600 2,626 2,550 2,551 1,300
2011/03/25 2,635 2,635 2,600 2,600 7,900
2011/03/24 2,649 2,649 2,602 2,618 3,900
2011/03/23 2,685 2,685 2,600 2,649 5,600
2011/03/22 2,600 2,650 2,555 2,645 5,400
2011/03/18 2,511 2,570 2,402 2,555 23,500
2011/03/17 2,599 2,599 2,400 2,511 20,400
2011/03/16 2,617 2,617 2,230 2,380 37,400
2011/03/15 2,300 2,300 2,000 2,167 16,900
2011/03/14 2,200 2,500 2,200 2,400 14,100
2011/03/11 2,650 2,735 2,650 2,700 31,000
2011/03/10 2,748 2,748 2,680 2,733 5,600
2011/03/09 2,699 2,736 2,699 2,736 6,700
2011/03/08 2,690 2,699 2,653 2,699 6,400
2011/03/07 2,690 2,700 2,653 2,690 4,800
2011/03/04 2,700 2,720 2,689 2,689 2,200
2011/03/03 2,651 2,700 2,651 2,700 6,800
2011/03/02 2,659 2,660 2,631 2,650 8,000
2011/03/01 2,640 2,675 2,638 2,652 14,200
2011/02/28 2,561 2,607 2,561 2,607 4,300
2011/02/25 2,595 2,600 2,561 2,600 11,900
2011/02/24 2,620 2,635 2,600 2,600 7,000
2011/02/23 2,589 2,680 2,581 2,670 7,700
2011/02/22 2,690 2,708 2,651 2,689 6,200
2011/02/21 2,695 2,790 2,670 2,790 20,400
2011/02/18 2,650 2,700 2,650 2,695 10,800
2011/02/17 2,580 2,650 2,580 2,650 11,200
2011/02/16 2,545 2,579 2,540 2,575 6,100
2011/02/15 2,550 2,580 2,530 2,540 5,100
2011/02/14 2,496 2,570 2,496 2,562 7,500
2011/02/10 2,500 2,530 2,500 2,520 3,800
2011/02/09 2,530 2,550 2,500 2,520 5,100
2011/02/08 2,550 2,550 2,523 2,535 7,000
2011/02/07 2,570 2,580 2,540 2,540 4,900
2011/02/04 2,540 2,574 2,540 2,570 15,100
2011/02/03 2,550 2,580 2,531 2,540 2,400
2011/02/02 2,525 2,600 2,520 2,550 10,300
2011/02/01 2,560 2,600 2,505 2,525 10,900
2011/01/31 2,530 2,579 2,450 2,563 16,600
2011/01/28 2,500 2,550 2,500 2,530 10,700
2011/01/27 2,500 2,529 2,500 2,500 5,000
2011/01/26 2,600 2,600 2,464 2,465 21,500
2011/01/25 2,450 2,500 2,432 2,460 19,500
2011/01/24 2,378 2,389 2,363 2,389 3,800
2011/01/21 2,382 2,386 2,340 2,355 7,700
2011/01/20 2,419 2,425 2,382 2,382 15,000
2011/01/19 2,340 2,400 2,340 2,382 22,900
2011/01/18 2,332 2,332 2,283 2,316 9,500
2011/01/17 2,320 2,330 2,282 2,282 7,300
2011/01/14 2,329 2,340 2,320 2,320 20,500
2011/01/13 2,300 2,327 2,300 2,326 4,700
2011/01/12 2,305 2,317 2,293 2,293 12,600
2011/01/11 2,290 2,325 2,290 2,293 13,200
2011/01/07 2,279 2,304 2,279 2,290 9,000
2011/01/06 2,260 2,280 2,255 2,280 6,900
2011/01/05 2,234 2,269 2,233 2,260 9,000
2011/01/04 2,231 2,231 2,220 2,228 7,900

このページの先頭へ