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
2012/12/28 2,693 2,693 2,665 2,671 14,400
2012/12/27 2,690 2,705 2,680 2,694 9,000
2012/12/26 2,635 2,673 2,635 2,672 6,200
2012/12/25 2,650 2,650 2,600 2,630 5,400
2012/12/21 2,565 2,570 2,560 2,565 23,600
2012/12/20 2,565 2,570 2,565 2,565 8,300
2012/12/19 2,570 2,580 2,549 2,549 9,600
2012/12/18 2,568 2,575 2,545 2,560 9,100
2012/12/17 2,555 2,580 2,547 2,568 6,500
2012/12/14 2,549 2,550 2,535 2,545 8,800
2012/12/13 2,523 2,548 2,508 2,526 6,200
2012/12/12 2,500 2,525 2,500 2,524 13,200
2012/12/11 2,500 2,500 2,465 2,480 10,300
2012/12/10 2,436 2,459 2,436 2,455 9,000
2012/12/07 2,435 2,445 2,435 2,436 2,700
2012/12/06 2,419 2,450 2,419 2,433 7,400
2012/12/05 2,408 2,420 2,402 2,410 25,600
2012/12/04 2,390 2,409 2,390 2,402 5,600
2012/12/03 2,390 2,393 2,388 2,390 5,600
2012/11/30 2,370 2,389 2,369 2,389 11,400
2012/11/29 2,355 2,370 2,355 2,370 12,300
2012/11/28 2,352 2,356 2,352 2,354 5,600
2012/11/27 2,353 2,373 2,353 2,360 4,800
2012/11/26 2,389 2,390 2,350 2,350 33,600
2012/11/22 2,373 2,398 2,373 2,383 5,600
2012/11/21 2,371 2,390 2,350 2,372 9,700
2012/11/20 2,396 2,409 2,355 2,389 12,500
2012/11/19 2,383 2,420 2,383 2,395 10,800
2012/11/16 2,385 2,399 2,380 2,381 7,100
2012/11/15 2,370 2,428 2,370 2,385 4,900
2012/11/14 2,399 2,400 2,385 2,385 1,600
2012/11/13 2,386 2,398 2,374 2,385 6,000
2012/11/12 2,415 2,415 2,385 2,385 1,200
2012/11/09 2,425 2,425 2,415 2,415 5,900
2012/11/08 2,431 2,447 2,427 2,427 1,900
2012/11/07 2,465 2,465 2,434 2,450 14,100
2012/11/06 2,449 2,454 2,445 2,454 3,300
2012/11/05 2,450 2,450 2,430 2,445 7,400
2012/11/02 2,430 2,450 2,410 2,431 5,200
2012/11/01 2,390 2,428 2,390 2,406 2,900
2012/10/31 2,360 2,400 2,360 2,384 5,400
2012/10/30 2,336 2,369 2,336 2,369 2,300
2012/10/29 2,347 2,360 2,336 2,336 9,700
2012/10/26 2,375 2,377 2,340 2,344 20,500
2012/10/25 2,391 2,400 2,363 2,364 10,900
2012/10/24 2,395 2,400 2,376 2,391 4,700
2012/10/23 2,402 2,420 2,402 2,403 6,200
2012/10/22 2,448 2,448 2,412 2,420 3,100
2012/10/19 2,448 2,469 2,448 2,448 3,100
2012/10/18 2,445 2,465 2,440 2,448 1,800
2012/10/17 2,406 2,449 2,406 2,424 2,700
2012/10/16 2,401 2,448 2,401 2,423 900
2012/10/15 2,412 2,430 2,402 2,402 1,200
2012/10/12 2,435 2,435 2,412 2,413 1,000
2012/10/11 2,410 2,410 2,400 2,401 2,300
2012/10/10 2,399 2,449 2,399 2,415 2,200
2012/10/09 2,450 2,450 2,360 2,370 15,400
2012/10/05 2,470 2,475 2,470 2,470 900
2012/10/04 2,452 2,507 2,452 2,461 900
2012/10/03 2,507 2,507 2,500 2,500 700
2012/10/02 2,506 2,506 2,506 2,506 100
2012/10/01 2,460 2,500 2,460 2,498 2,100
2012/09/28 2,500 2,500 2,500 2,500 1,500
2012/09/27 2,490 2,500 2,469 2,500 4,400
2012/09/26 2,468 2,469 2,468 2,468 4,900
2012/09/25 2,500 2,520 2,500 2,508 3,300
2012/09/24 2,519 2,520 2,494 2,497 2,800
2012/09/21 2,504 2,505 2,500 2,500 500
2012/09/20 2,520 2,538 2,504 2,519 2,000
2012/09/19 2,538 2,538 2,495 2,495 4,500
2012/09/18 2,499 2,515 2,490 2,491 5,100
2012/09/14 2,485 2,493 2,484 2,492 1,000
2012/09/13 2,451 2,481 2,451 2,481 500
2012/09/12 2,470 2,480 2,470 2,480 800
2012/09/11 2,460 2,465 2,460 2,465 1,100
2012/09/10 2,440 2,460 2,402 2,460 1,900
2012/09/07 2,433 2,450 2,430 2,440 2,600
2012/09/06 2,392 2,419 2,391 2,418 2,500
2012/09/05 2,375 2,392 2,375 2,392 400
2012/09/04 2,350 2,410 2,340 2,361 17,000
2012/09/03 2,480 2,480 2,328 2,330 18,800
2012/08/31 2,515 2,515 2,480 2,480 4,800
2012/08/30 2,495 2,510 2,476 2,510 1,800
2012/08/29 2,469 2,486 2,462 2,486 1,600
2012/08/28 2,468 2,479 2,460 2,460 1,200
2012/08/27 2,459 2,489 2,455 2,480 1,400
2012/08/24 2,500 2,500 2,450 2,459 25,800
2012/08/23 2,487 2,500 2,487 2,500 700
2012/08/22 2,498 2,499 2,475 2,475 7,200
2012/08/21 2,475 2,487 2,450 2,465 12,800
2012/08/20 2,499 2,500 2,453 2,470 5,200
2012/08/17 2,499 2,499 2,499 2,499 200
2012/08/16 2,462 2,500 2,462 2,500 400
2012/08/15 2,497 2,497 2,460 2,461 1,600
2012/08/14 2,487 2,497 2,487 2,497 10,000
2012/08/13 2,460 2,487 2,460 2,487 2,700
2012/08/10 2,460 2,475 2,460 2,460 900
2012/08/09 2,465 2,470 2,444 2,458 2,600
2012/08/08 2,460 2,479 2,460 2,479 1,500
2012/08/07 2,450 2,455 2,438 2,442 1,100
2012/08/06 2,432 2,460 2,432 2,450 1,700
2012/08/03 2,433 2,446 2,433 2,441 2,000
2012/08/02 2,469 2,470 2,469 2,469 400
2012/08/01 2,480 2,480 2,433 2,437 1,500
2012/07/31 2,498 2,517 2,465 2,465 16,000
2012/07/30 2,500 2,500 2,490 2,498 1,600
2012/07/27 2,500 2,500 2,490 2,490 2,200
2012/07/26 2,498 2,498 2,485 2,485 3,100
2012/07/25 2,460 2,485 2,460 2,485 6,100
2012/07/24 2,485 2,485 2,420 2,460 1,200
2012/07/23 2,450 2,470 2,450 2,450 5,900
2012/07/20 2,510 2,510 2,467 2,468 2,600
2012/07/19 2,515 2,520 2,510 2,510 5,800
2012/07/18 2,515 2,515 2,510 2,510 3,100
2012/07/17 2,510 2,520 2,487 2,510 2,600
2012/07/13 2,485 2,493 2,482 2,490 7,300
2012/07/12 2,531 2,531 2,500 2,500 1,100
2012/07/11 2,525 2,535 2,511 2,511 1,800
2012/07/10 2,539 2,539 2,523 2,525 400
2012/07/09 2,543 2,543 2,530 2,543 600
2012/07/06 2,542 2,543 2,520 2,543 2,600
2012/07/05 2,543 2,550 2,510 2,520 4,300
2012/07/04 2,520 2,545 2,500 2,545 3,000
2012/07/03 2,533 2,549 2,520 2,525 3,100
2012/07/02 2,524 2,525 2,513 2,523 2,700
2012/06/29 2,500 2,511 2,495 2,502 6,200
2012/06/28 2,490 2,500 2,486 2,486 1,700
2012/06/27 2,488 2,488 2,479 2,479 500
2012/06/26 2,472 2,472 2,472 2,472 200
2012/06/25 2,470 2,490 2,470 2,472 2,300
2012/06/22 2,470 2,470 2,460 2,470 900
2012/06/21 2,451 2,470 2,451 2,463 1,500
2012/06/20 2,470 2,470 2,450 2,470 2,900
2012/06/19 2,440 2,450 2,417 2,440 4,600
2012/06/18 2,425 2,445 2,425 2,445 10,000
2012/06/15 2,425 2,425 2,424 2,425 1,900
2012/06/14 2,419 2,430 2,405 2,430 3,300
2012/06/13 2,420 2,430 2,382 2,430 2,400
2012/06/12 2,363 2,422 2,363 2,422 600
2012/06/11 2,368 2,424 2,368 2,424 2,300
2012/06/08 2,354 2,367 2,354 2,367 300
2012/06/07 2,360 2,378 2,341 2,354 6,800
2012/06/06 2,336 2,363 2,336 2,341 1,900
2012/06/05 2,321 2,365 2,321 2,335 2,900
2012/06/04 2,350 2,350 2,328 2,339 2,800
2012/06/01 2,400 2,460 2,377 2,377 6,500
2012/05/31 2,365 2,367 2,355 2,367 1,100
2012/05/30 2,360 2,366 2,356 2,356 300
2012/05/29 2,350 2,360 2,350 2,360 1,600
2012/05/28 2,355 2,355 2,315 2,350 6,100
2012/05/25 2,351 2,360 2,351 2,353 900
2012/05/24 2,350 2,355 2,341 2,350 5,500
2012/05/23 2,385 2,398 2,350 2,350 5,400
2012/05/22 2,378 2,390 2,365 2,385 2,100
2012/05/21 2,380 2,380 2,350 2,352 7,000
2012/05/18 2,355 2,365 2,339 2,365 3,200
2012/05/17 2,325 2,355 2,325 2,336 4,900
2012/05/16 2,326 2,375 2,326 2,330 8,300
2012/05/15 2,310 2,460 2,310 2,376 4,100
2012/05/14 2,400 2,400 2,381 2,381 1,600
2012/05/11 2,450 2,450 2,420 2,420 3,600
2012/05/10 2,420 2,430 2,390 2,391 8,500
2012/05/09 2,450 2,460 2,430 2,430 3,700
2012/05/08 2,369 2,508 2,369 2,470 9,300
2012/05/07 2,345 2,369 2,345 2,369 1,900
2012/05/02 2,391 2,405 2,391 2,405 800
2012/05/01 2,413 2,415 2,400 2,400 300
2012/04/27 2,480 2,480 2,393 2,393 6,500
2012/04/26 2,390 2,417 2,390 2,408 2,400
2012/04/25 2,351 2,390 2,351 2,390 5,400
2012/04/24 2,363 2,370 2,351 2,351 1,200
2012/04/23 2,390 2,390 2,361 2,363 4,700
2012/04/20 2,374 2,375 2,359 2,375 4,000
2012/04/19 2,350 2,359 2,343 2,359 3,300
2012/04/18 2,350 2,375 2,343 2,343 4,700
2012/04/17 2,350 2,350 2,341 2,341 2,100
2012/04/16 2,390 2,430 2,340 2,340 4,200
2012/04/13 2,430 2,430 2,351 2,400 2,100
2012/04/12 2,400 2,430 2,380 2,400 3,700
2012/04/11 2,490 2,490 2,410 2,430 1,700
2012/04/10 2,462 2,496 2,462 2,496 800
2012/04/09 2,480 2,496 2,480 2,496 1,800
2012/04/06 2,450 2,496 2,450 2,496 2,700
2012/04/05 2,469 2,469 2,450 2,469 500
2012/04/04 2,470 2,470 2,450 2,470 1,800
2012/04/03 2,470 2,479 2,470 2,470 3,100
2012/04/02 2,460 2,478 2,452 2,452 800
2012/03/30 2,480 2,490 2,470 2,479 1,400
2012/03/29 2,450 2,450 2,436 2,440 2,300
2012/03/28 2,431 2,489 2,430 2,475 2,800
2012/03/27 2,539 2,539 2,490 2,500 6,700
2012/03/26 2,481 2,535 2,481 2,510 1,800
2012/03/23 2,489 2,520 2,469 2,520 7,800
2012/03/22 2,491 2,491 2,488 2,488 2,600
2012/03/21 2,499 2,499 2,491 2,491 1,800
2012/03/19 2,490 2,500 2,490 2,492 5,400
2012/03/16 2,510 2,510 2,490 2,490 1,700
2012/03/15 2,530 2,530 2,490 2,498 2,400
2012/03/14 2,520 2,528 2,510 2,528 3,500
2012/03/13 2,525 2,525 2,511 2,520 1,000
2012/03/12 2,500 2,510 2,480 2,480 2,700
2012/03/09 2,461 2,510 2,453 2,510 7,500
2012/03/08 2,453 2,465 2,453 2,465 600
2012/03/07 2,448 2,478 2,430 2,477 4,800
2012/03/06 2,434 2,464 2,434 2,450 2,200
2012/03/05 2,454 2,454 2,431 2,431 500
2012/03/02 2,411 2,433 2,410 2,430 9,100
2012/03/01 2,550 2,550 2,471 2,471 1,800
2012/02/29 2,550 2,580 2,521 2,525 6,900
2012/02/28 2,430 2,590 2,412 2,550 19,300
2012/02/27 2,392 2,420 2,392 2,410 3,000
2012/02/24 2,370 2,420 2,368 2,392 9,000
2012/02/23 2,350 2,370 2,350 2,366 2,500
2012/02/22 2,350 2,355 2,345 2,350 6,500
2012/02/21 2,346 2,384 2,345 2,345 2,900
2012/02/20 2,340 2,370 2,340 2,344 2,400
2012/02/17 2,320 2,335 2,310 2,335 5,100
2012/02/16 2,318 2,320 2,310 2,315 5,400
2012/02/15 2,313 2,313 2,300 2,310 3,700
2012/02/14 2,330 2,330 2,300 2,300 3,900
2012/02/13 2,330 2,330 2,320 2,330 3,500
2012/02/10 2,328 2,328 2,281 2,310 6,600
2012/02/09 2,348 2,348 2,328 2,330 3,100
2012/02/08 2,329 2,335 2,328 2,335 2,900
2012/02/07 2,328 2,350 2,310 2,328 5,700
2012/02/06 2,309 2,328 2,309 2,328 400
2012/02/03 2,312 2,312 2,301 2,308 1,300
2012/02/02 2,319 2,328 2,310 2,328 3,100
2012/02/01 2,327 2,327 2,302 2,305 3,100
2012/01/31 2,329 2,329 2,305 2,327 1,700
2012/01/30 2,305 2,310 2,300 2,300 8,400
2012/01/27 2,301 2,302 2,295 2,301 4,000
2012/01/26 2,300 2,301 2,299 2,301 12,100
2012/01/25 2,306 2,310 2,300 2,300 28,900
2012/01/24 2,290 2,301 2,290 2,300 8,800
2012/01/23 2,280 2,286 2,280 2,285 8,900
2012/01/20 2,276 2,280 2,270 2,277 6,100
2012/01/19 2,249 2,270 2,249 2,270 7,000
2012/01/18 2,232 2,250 2,232 2,244 1,600
2012/01/17 2,201 2,230 2,201 2,230 2,300
2012/01/16 2,222 2,222 2,220 2,220 1,600
2012/01/13 2,220 2,220 2,220 2,220 13,200
2012/01/12 2,201 2,240 2,201 2,234 4,100
2012/01/11 2,200 2,245 2,200 2,216 5,900
2012/01/10 2,195 2,207 2,195 2,200 3,800
2012/01/06 2,183 2,190 2,175 2,182 4,000
2012/01/05 2,191 2,200 2,184 2,185 2,800
2012/01/04 2,199 2,210 2,190 2,191 3,300

このページの先頭へ