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
2019/12/30 7,960 7,960 7,860 7,880 2,100
2019/12/27 8,020 8,020 7,910 7,960 4,500
2019/12/26 7,870 8,030 7,860 7,960 21,100
2019/12/25 7,720 7,860 7,710 7,860 9,800
2019/12/24 7,780 7,780 7,620 7,700 2,900
2019/12/23 7,590 7,790 7,590 7,790 5,600
2019/12/20 7,550 7,820 7,500 7,820 6,300
2019/12/19 7,610 7,610 7,570 7,570 300
2019/12/18 7,640 7,650 7,540 7,540 2,400
2019/12/17 7,450 7,640 7,450 7,640 3,500
2019/12/16 7,940 7,940 7,300 7,300 6,900
2019/12/13 7,950 7,960 7,930 7,940 2,400
2019/12/12 7,970 7,970 7,930 7,960 5,600
2019/12/11 7,980 8,010 7,920 7,950 5,600
2019/12/10 7,970 7,990 7,910 7,920 2,400
2019/12/09 7,830 7,960 7,830 7,950 4,300
2019/12/06 7,950 7,950 7,880 7,930 4,300
2019/12/05 7,910 7,960 7,900 7,950 5,300
2019/12/04 7,820 7,920 7,820 7,910 8,500
2019/12/03 7,670 7,820 7,670 7,820 3,500
2019/12/02 7,720 7,820 7,710 7,770 1,000
2019/11/29 7,720 7,720 7,720 7,720 100
2019/11/28 7,720 7,780 7,720 7,720 1,800
2019/11/27 7,720 7,790 7,710 7,720 1,400
2019/11/26 7,800 7,870 7,720 7,730 5,000
2019/11/25 7,790 7,850 7,720 7,790 7,200
2019/11/22 7,640 7,800 7,640 7,800 8,000
2019/11/21 7,570 7,650 7,460 7,640 5,400
2019/11/20 7,750 7,750 7,550 7,560 2,200
2019/11/19 7,520 7,800 7,520 7,640 18,900
2019/11/18 7,710 7,840 7,430 7,430 19,200
2019/11/15 7,750 7,800 7,660 7,700 8,300
2019/11/14 7,410 7,880 7,400 7,710 13,200
2019/11/13 7,400 7,460 7,390 7,390 6,100
2019/11/12 7,390 7,490 7,340 7,390 2,800
2019/11/11 7,400 7,440 7,330 7,390 2,800
2019/11/08 7,410 7,410 7,320 7,400 7,500
2019/11/07 7,420 7,450 7,350 7,400 5,700
2019/11/06 7,400 7,400 7,310 7,330 5,500
2019/11/05 7,350 7,370 7,260 7,260 4,800
2019/11/01 7,300 7,350 7,150 7,160 12,600
2019/10/31 7,050 7,100 6,990 6,990 1,300
2019/10/30 7,090 7,090 6,970 7,030 1,100
2019/10/29 7,130 7,130 7,020 7,090 1,400
2019/10/28 7,040 7,140 6,980 7,120 3,600
2019/10/25 6,930 6,970 6,930 6,940 2,800
2019/10/24 6,850 6,980 6,770 6,920 4,900
2019/10/23 6,870 6,870 6,720 6,750 2,600
2019/10/21 6,840 6,840 6,800 6,800 500
2019/10/18 6,850 6,850 6,810 6,840 1,100
2019/10/17 6,800 6,850 6,770 6,850 5,300
2019/10/16 6,810 6,810 6,770 6,800 1,300
2019/10/15 6,780 6,790 6,750 6,750 1,300
2019/10/11 6,740 6,800 6,740 6,750 800
2019/10/10 6,810 6,810 6,750 6,800 1,200
2019/10/09 6,810 6,830 6,810 6,810 4,100
2019/10/08 6,770 6,810 6,770 6,810 5,500
2019/10/07 6,640 6,760 6,640 6,760 3,100
2019/10/04 6,650 6,700 6,650 6,700 1,400
2019/10/03 6,750 6,750 6,710 6,740 500
2019/10/02 6,780 6,800 6,760 6,760 900
2019/10/01 6,760 6,790 6,760 6,770 1,300
2019/09/30 6,930 6,930 6,810 6,850 600
2019/09/27 6,800 6,870 6,790 6,870 1,900
2019/09/26 6,780 6,850 6,780 6,850 9,400
2019/09/25 6,800 6,840 6,780 6,780 5,900
2019/09/24 6,770 6,860 6,770 6,850 1,500
2019/09/20 6,780 6,860 6,780 6,800 600
2019/09/19 6,810 6,820 6,760 6,760 4,900
2019/09/18 6,820 6,840 6,800 6,800 1,300
2019/09/17 6,780 6,860 6,780 6,820 1,200
2019/09/13 6,830 6,830 6,770 6,770 1,900
2019/09/12 6,830 6,840 6,830 6,830 700
2019/09/11 6,850 6,870 6,820 6,820 4,900
2019/09/10 6,870 6,990 6,850 6,850 1,700
2019/09/09 6,930 6,930 6,870 6,870 200
2019/09/06 6,930 6,950 6,920 6,930 500
2019/09/05 6,910 6,990 6,910 6,960 1,000
2019/09/04 6,910 7,020 6,900 7,000 2,300
2019/09/03 6,910 6,980 6,910 6,950 1,500
2019/09/02 6,900 7,130 6,900 6,960 3,700
2019/08/30 6,890 6,940 6,840 6,900 1,000
2019/08/29 6,750 6,800 6,750 6,790 900
2019/08/28 6,680 6,770 6,630 6,660 7,600
2019/08/27 6,630 6,650 6,630 6,630 600
2019/08/26 6,620 6,670 6,580 6,630 2,400
2019/08/23 6,620 6,630 6,620 6,630 800
2019/08/22 6,650 6,650 6,560 6,590 900
2019/08/21 6,760 6,770 6,570 6,590 5,300
2019/08/20 6,700 6,820 6,700 6,760 3,800
2019/08/19 6,550 6,760 6,550 6,650 6,600
2019/08/16 6,510 6,580 6,480 6,510 3,300
2019/08/15 6,750 6,750 6,610 6,610 2,800
2019/08/14 6,870 6,890 6,750 6,750 1,900
2019/08/13 6,910 6,940 6,850 6,880 600
2019/08/09 6,970 7,100 6,910 6,910 3,300
2019/08/08 7,010 7,050 6,870 6,870 4,100
2019/08/07 6,950 7,000 6,950 7,000 800
2019/08/06 6,900 6,920 6,900 6,900 500
2019/08/05 6,930 7,100 6,890 7,100 1,400
2019/08/02 7,070 7,120 7,020 7,020 1,100
2019/08/01 7,200 7,200 7,170 7,170 1,300
2019/07/31 7,240 7,240 7,140 7,150 1,600
2019/07/30 7,320 7,320 7,240 7,240 1,500
2019/07/29 7,350 7,470 7,320 7,320 2,000
2019/07/26 7,500 7,500 7,390 7,470 4,200
2019/07/25 7,520 7,520 7,350 7,460 4,800
2019/07/24 7,520 7,610 7,500 7,500 4,400
2019/07/23 7,460 7,510 7,460 7,480 800
2019/07/22 7,410 7,480 7,400 7,450 1,400
2019/07/19 7,350 7,400 7,350 7,400 700
2019/07/18 7,350 7,400 7,350 7,350 2,400
2019/07/17 7,340 7,400 7,340 7,350 1,200
2019/07/16 7,310 7,360 7,310 7,360 1,400
2019/07/12 7,350 7,420 7,300 7,380 2,500
2019/07/11 7,310 7,320 7,280 7,310 1,400
2019/07/10 7,310 7,320 7,300 7,320 1,600
2019/07/09 7,350 7,350 7,300 7,300 700
2019/07/08 7,330 7,430 7,330 7,350 3,400
2019/07/05 7,330 7,420 7,330 7,400 800
2019/07/04 7,330 7,460 7,320 7,400 1,400
2019/07/03 7,340 7,440 7,340 7,400 2,300
2019/07/02 7,290 7,430 7,230 7,320 1,700
2019/07/01 7,190 7,340 7,180 7,180 1,900
2019/06/28 7,210 7,250 7,210 7,250 500
2019/06/27 7,300 7,300 7,240 7,240 400
2019/06/26 7,210 7,290 7,210 7,260 700
2019/06/25 7,220 7,310 7,170 7,210 5,600
2019/06/24 7,300 7,300 7,170 7,220 1,300
2019/06/21 7,410 7,410 7,200 7,220 3,000
2019/06/20 7,540 7,540 7,410 7,410 2,700
2019/06/19 7,540 7,590 7,540 7,540 900
2019/06/18 7,470 7,590 7,470 7,540 4,800
2019/06/17 7,450 7,520 7,410 7,470 1,600
2019/06/14 7,340 7,520 7,340 7,450 4,000
2019/06/13 7,440 7,500 7,370 7,490 2,900
2019/06/12 7,320 7,330 7,300 7,330 1,500
2019/06/11 7,260 7,400 7,090 7,250 15,800
2019/06/10 7,140 7,280 7,140 7,200 5,100
2019/06/07 7,100 7,180 7,040 7,140 4,600
2019/06/06 7,030 7,090 7,030 7,050 2,200
2019/06/05 7,100 7,110 7,030 7,090 3,900
2019/06/04 7,000 7,120 7,000 7,100 5,600
2019/06/03 6,860 7,080 6,860 7,000 5,600
2019/05/31 6,830 7,020 6,760 7,010 6,100
2019/05/30 6,870 6,900 6,730 6,800 4,700
2019/05/29 6,780 6,900 6,780 6,780 14,600
2019/05/28 6,930 6,930 6,630 6,700 18,200
2019/05/27 6,960 7,020 6,960 7,020 600
2019/05/24 6,870 6,980 6,870 6,880 1,900
2019/05/23 6,790 6,910 6,790 6,870 3,400
2019/05/22 6,850 6,920 6,810 6,870 8,000
2019/05/21 6,810 6,860 6,720 6,750 6,000
2019/05/20 6,930 6,940 6,830 6,830 9,800
2019/05/17 7,100 7,100 6,830 6,920 7,800
2019/05/16 7,060 7,080 6,920 6,960 5,200
2019/05/15 7,030 7,090 6,860 6,860 5,500
2019/05/14 7,030 7,140 6,860 6,990 5,700
2019/05/13 7,210 7,260 7,120 7,120 1,700
2019/05/10 7,660 7,700 7,210 7,210 8,600
2019/05/09 7,700 7,720 7,410 7,560 7,900
2019/05/08 7,960 7,960 7,670 7,700 10,200
2019/05/07 7,830 8,130 7,580 8,010 18,300
2019/04/26 7,750 7,830 7,750 7,760 3,900
2019/04/25 7,620 7,770 7,620 7,750 8,200
2019/04/24 7,580 7,640 7,580 7,600 3,000
2019/04/23 7,620 7,680 7,600 7,600 900
2019/04/22 7,650 7,650 7,610 7,640 700
2019/04/19 7,750 7,770 7,620 7,640 1,500
2019/04/18 7,920 7,930 7,740 7,740 3,200
2019/04/17 7,790 7,980 7,780 7,920 6,300
2019/04/16 7,800 7,800 7,690 7,730 3,600
2019/04/15 7,830 7,840 7,760 7,780 900
2019/04/12 7,750 7,800 7,750 7,770 1,100
2019/04/11 7,700 7,830 7,700 7,770 3,500
2019/04/10 7,680 7,820 7,610 7,750 6,900
2019/04/09 7,700 7,700 7,570 7,600 1,200
2019/04/08 7,680 7,740 7,620 7,660 4,600
2019/04/05 7,630 7,680 7,580 7,640 2,900
2019/04/04 7,640 7,670 7,630 7,630 800
2019/04/03 7,560 7,730 7,490 7,640 4,000
2019/04/02 7,750 7,750 7,500 7,560 2,200
2019/04/01 7,640 7,750 7,520 7,720 7,200
2019/03/29 7,590 7,660 7,440 7,520 5,400
2019/03/28 7,310 7,450 7,240 7,300 6,200
2019/03/27 7,440 7,540 7,390 7,440 4,700
2019/03/26 7,600 7,750 7,550 7,750 14,400
2019/03/25 7,500 7,750 7,480 7,600 7,300
2019/03/22 7,300 7,500 7,300 7,500 2,900
2019/03/20 7,250 7,440 7,220 7,370 5,300
2019/03/19 7,310 7,450 7,310 7,350 2,700
2019/03/18 7,340 7,480 7,190 7,400 5,600
2019/03/15 7,060 7,390 7,010 7,390 8,100
2019/03/14 7,070 7,170 7,010 7,010 3,000
2019/03/13 6,980 7,170 6,980 7,130 3,200
2019/03/12 7,000 7,180 7,000 7,130 1,700
2019/03/11 6,790 7,100 6,790 7,100 7,000
2019/03/08 6,940 7,090 6,890 6,890 4,800
2019/03/07 6,990 7,090 6,900 7,090 1,500
2019/03/06 6,980 7,130 6,870 6,990 4,700
2019/03/05 7,250 7,250 6,870 6,910 9,300
2019/03/04 7,310 7,310 7,170 7,170 1,000
2019/03/01 7,150 7,210 7,150 7,160 600
2019/02/28 7,180 7,330 7,180 7,240 2,100
2019/02/27 7,210 7,370 7,180 7,280 2,700
2019/02/26 7,150 7,240 7,100 7,140 1,400
2019/02/25 7,160 7,160 7,080 7,140 1,200
2019/02/22 7,180 7,260 7,160 7,160 900
2019/02/21 7,060 7,200 7,060 7,190 700
2019/02/20 7,190 7,220 7,120 7,180 1,400
2019/02/19 7,210 7,210 7,160 7,190 800
2019/02/18 7,190 7,230 7,070 7,210 3,000
2019/02/15 7,120 7,120 7,000 7,070 1,400
2019/02/14 7,030 7,150 7,020 7,100 5,700
2019/02/13 7,050 7,120 7,030 7,030 2,100
2019/02/12 7,110 7,300 7,050 7,050 1,700
2019/02/08 7,140 7,190 7,120 7,190 3,300
2019/02/07 7,600 7,600 7,290 7,290 11,000
2019/02/06 7,560 7,650 7,470 7,650 6,500
2019/02/05 7,490 7,570 7,490 7,520 900
2019/02/04 7,500 7,500 7,350 7,500 1,600
2019/02/01 7,500 7,500 7,400 7,430 1,400
2019/01/31 7,440 7,440 7,240 7,350 4,800
2019/01/30 7,450 7,460 7,250 7,250 5,900
2019/01/29 7,430 7,580 7,310 7,450 7,800
2019/01/28 7,440 7,580 7,330 7,580 12,000
2019/01/25 7,400 7,510 7,360 7,440 9,600
2019/01/24 7,270 7,400 7,260 7,400 3,100
2019/01/23 7,250 7,350 7,220 7,270 9,500
2019/01/22 7,240 7,400 7,230 7,280 7,400
2019/01/21 7,200 7,240 7,140 7,200 2,700
2019/01/18 7,240 7,250 7,100 7,200 4,100
2019/01/17 6,960 7,250 6,960 7,240 7,700
2019/01/16 6,980 7,110 6,920 6,990 4,600
2019/01/15 6,940 7,150 6,940 7,070 5,400
2019/01/11 7,010 7,110 6,880 6,930 7,800
2019/01/10 6,890 7,030 6,790 7,000 6,400
2019/01/09 6,840 7,020 6,840 6,920 5,400
2019/01/08 6,840 7,050 6,840 6,940 8,200
2019/01/07 6,640 6,850 6,640 6,810 9,700
2019/01/04 6,770 6,770 6,500 6,620 3,200

このページの先頭へ