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
2020/12/30 7,980 7,990 7,860 7,990 1,700
2020/12/29 7,990 8,000 7,900 8,000 2,900
2020/12/28 7,650 8,050 7,650 8,000 12,900
2020/12/25 7,670 7,750 7,620 7,650 8,900
2020/12/24 7,600 7,670 7,530 7,670 3,200
2020/12/23 7,530 7,600 7,530 7,600 2,100
2020/12/22 7,550 7,550 7,460 7,530 1,800
2020/12/21 7,590 7,620 7,520 7,620 1,900
2020/12/18 7,570 7,600 7,500 7,590 5,500
2020/12/17 7,560 7,560 7,510 7,560 2,200
2020/12/16 7,530 7,550 7,480 7,500 3,500
2020/12/15 7,530 7,530 7,510 7,530 1,900
2020/12/14 7,570 7,570 7,530 7,530 1,500
2020/12/11 7,500 7,550 7,500 7,550 600
2020/12/10 7,600 7,600 7,520 7,530 2,700
2020/12/09 7,590 7,590 7,550 7,550 500
2020/12/08 7,590 7,600 7,520 7,600 1,200
2020/12/07 7,590 7,590 7,520 7,540 500
2020/12/04 7,590 7,600 7,570 7,590 1,000
2020/12/03 7,460 7,590 7,460 7,590 2,700
2020/12/02 7,560 7,580 7,510 7,510 1,900
2020/12/01 7,480 7,560 7,480 7,490 800
2020/11/30 7,640 7,640 7,470 7,470 2,300
2020/11/27 7,590 7,670 7,480 7,640 9,900
2020/11/26 7,470 7,600 7,470 7,600 9,300
2020/11/25 7,530 7,530 7,430 7,470 5,600
2020/11/24 7,610 7,610 7,460 7,510 12,800
2020/11/20 7,450 7,480 7,360 7,480 6,200
2020/11/19 7,250 7,490 7,250 7,490 3,600
2020/11/18 7,220 7,270 7,220 7,240 1,400
2020/11/17 7,300 7,300 7,230 7,250 1,800
2020/11/16 7,400 7,410 7,310 7,310 6,300
2020/11/13 7,300 7,390 7,280 7,340 6,500
2020/11/12 7,290 7,370 7,290 7,300 1,800
2020/11/11 7,290 7,300 7,250 7,250 2,400
2020/11/10 7,290 7,300 7,200 7,230 6,600
2020/11/09 7,210 7,290 7,200 7,290 2,600
2020/11/06 7,250 7,250 7,130 7,140 5,300
2020/11/05 7,120 7,260 7,120 7,250 2,100
2020/11/04 7,250 7,270 7,140 7,140 15,700
2020/11/02 7,080 7,210 7,080 7,200 1,100
2020/10/30 7,270 7,270 7,030 7,060 5,400
2020/10/29 7,220 7,270 7,200 7,270 1,700
2020/10/28 7,210 7,310 7,200 7,220 5,600
2020/10/27 7,170 7,220 7,170 7,220 1,700
2020/10/26 7,230 7,330 7,190 7,190 7,500
2020/10/23 7,200 7,250 7,190 7,220 2,800
2020/10/22 7,220 7,250 7,180 7,180 1,800
2020/10/21 7,180 7,300 7,180 7,220 2,800
2020/10/20 7,180 7,330 7,130 7,170 12,800
2020/10/19 7,130 7,280 7,130 7,200 3,200
2020/10/16 7,180 7,250 7,100 7,100 10,700
2020/10/15 7,170 7,300 7,170 7,180 6,000
2020/10/14 7,210 7,300 7,200 7,300 1,900
2020/10/13 7,210 7,310 7,210 7,230 2,000
2020/10/12 7,240 7,320 7,200 7,200 1,800
2020/10/09 7,060 7,310 7,060 7,250 4,400
2020/10/08 7,100 7,160 7,070 7,150 6,800
2020/10/07 7,060 7,140 7,060 7,090 2,500
2020/10/06 7,020 7,200 7,020 7,190 9,000
2020/10/05 7,070 7,150 7,010 7,010 5,800
2020/10/02 7,120 7,190 7,040 7,070 6,900
2020/09/30 7,120 7,260 7,010 7,010 11,600
2020/09/29 7,140 7,340 7,140 7,270 17,100
2020/09/28 7,260 7,470 7,110 7,340 13,700
2020/09/25 7,230 7,300 7,210 7,250 6,700
2020/09/24 7,260 7,320 7,220 7,230 5,500
2020/09/23 7,380 7,410 7,260 7,330 8,600
2020/09/18 7,410 7,580 7,410 7,410 4,300
2020/09/17 7,450 7,450 7,370 7,410 2,100
2020/09/16 7,500 7,650 7,230 7,410 11,900
2020/09/15 7,550 7,550 7,400 7,550 1,500
2020/09/14 7,500 7,550 7,430 7,550 2,400
2020/09/11 7,530 7,540 7,340 7,540 1,500
2020/09/10 7,550 7,550 7,520 7,540 300
2020/09/09 7,490 7,550 7,420 7,550 1,600
2020/09/08 7,470 7,550 7,340 7,360 2,800
2020/09/07 7,460 7,460 7,340 7,340 3,200
2020/09/04 7,410 7,430 7,310 7,310 3,400
2020/09/03 7,510 7,510 7,380 7,430 2,300
2020/09/02 7,500 7,510 7,500 7,510 400
2020/09/01 7,490 7,590 7,410 7,500 4,200
2020/08/31 7,430 7,530 7,430 7,490 4,500
2020/08/28 7,470 7,490 7,360 7,430 3,200
2020/08/27 7,560 7,600 7,410 7,470 4,600
2020/08/26 7,500 7,560 7,450 7,560 6,200
2020/08/25 7,540 7,550 7,400 7,460 6,900
2020/08/24 7,510 7,600 7,460 7,510 10,100
2020/08/21 7,470 7,560 7,470 7,510 3,300
2020/08/20 7,580 7,590 7,530 7,550 3,500
2020/08/19 7,620 7,620 7,550 7,580 5,700
2020/08/18 7,710 7,710 7,620 7,630 7,200
2020/08/17 7,560 7,710 7,470 7,710 19,800
2020/08/14 7,550 7,570 7,500 7,560 3,800
2020/08/13 7,440 7,520 7,390 7,520 15,700
2020/08/12 7,420 7,440 7,350 7,440 3,800
2020/08/11 7,260 7,450 7,250 7,420 11,900
2020/08/07 7,170 7,250 7,170 7,200 5,300
2020/08/06 7,200 7,270 7,130 7,150 3,700
2020/08/05 7,150 7,220 7,110 7,200 5,300
2020/08/04 6,980 7,180 6,980 7,180 5,700
2020/08/03 7,010 7,150 7,000 7,030 4,100
2020/07/31 7,170 7,180 7,080 7,160 8,200
2020/07/30 7,040 7,150 7,020 7,150 5,300
2020/07/29 7,030 7,100 7,010 7,020 4,400
2020/07/28 7,090 7,100 7,060 7,060 1,800
2020/07/27 7,050 7,120 6,980 7,000 14,000
2020/07/22 7,050 7,160 7,050 7,050 5,200
2020/07/21 7,070 7,160 7,010 7,030 4,000
2020/07/20 6,850 7,030 6,850 6,990 4,700
2020/07/17 6,750 6,840 6,700 6,820 3,700
2020/07/16 6,780 6,870 6,750 6,750 6,200
2020/07/15 6,660 6,770 6,650 6,700 7,700
2020/07/14 6,670 6,730 6,630 6,630 6,000
2020/07/13 6,700 6,750 6,640 6,670 7,600
2020/07/10 6,830 6,910 6,700 6,700 11,200
2020/07/09 6,950 6,970 6,810 6,860 5,000
2020/07/08 6,950 7,000 6,950 6,960 1,600
2020/07/07 7,050 7,050 6,950 6,980 2,800
2020/07/06 7,050 7,160 7,050 7,050 1,900
2020/07/03 7,190 7,190 7,110 7,130 5,500
2020/07/02 7,270 7,280 7,180 7,200 11,200
2020/07/01 7,150 7,210 7,120 7,200 1,700
2020/06/30 6,930 7,230 6,920 7,220 13,100
2020/06/29 7,010 7,080 6,900 6,900 11,700
2020/06/26 7,200 7,230 7,020 7,060 13,800
2020/06/25 7,210 7,250 7,200 7,200 5,200
2020/06/24 7,250 7,290 7,210 7,210 6,200
2020/06/23 7,400 7,400 7,250 7,250 10,100
2020/06/22 7,470 7,470 7,340 7,350 6,000
2020/06/19 7,650 7,660 7,380 7,420 18,700
2020/06/18 7,630 7,650 7,570 7,610 7,900
2020/06/17 7,540 7,640 7,540 7,630 4,800
2020/06/16 7,560 7,570 7,500 7,530 6,100
2020/06/15 7,530 7,560 7,510 7,540 4,500
2020/06/12 7,400 7,580 7,380 7,560 3,800
2020/06/11 7,630 7,640 7,540 7,630 4,900
2020/06/10 7,600 7,690 7,600 7,690 3,700
2020/06/09 7,650 7,690 7,570 7,690 7,200
2020/06/08 7,620 7,670 7,530 7,650 9,600
2020/06/05 7,580 7,600 7,490 7,540 5,000
2020/06/04 7,550 7,590 7,500 7,510 5,300
2020/06/03 7,460 7,610 7,460 7,590 9,200
2020/06/02 7,450 7,530 7,450 7,470 8,200
2020/06/01 7,450 7,470 7,400 7,450 7,100
2020/05/29 7,500 7,520 7,390 7,390 5,100
2020/05/28 7,500 7,570 7,500 7,500 4,200
2020/05/27 7,500 7,500 7,420 7,500 6,100
2020/05/26 7,580 7,580 7,450 7,470 7,400
2020/05/25 7,600 7,610 7,450 7,500 10,300
2020/05/22 7,670 7,670 7,580 7,580 4,700
2020/05/21 7,640 7,660 7,600 7,650 3,500
2020/05/20 7,700 7,740 7,560 7,640 7,300
2020/05/19 7,730 7,740 7,690 7,700 7,800
2020/05/18 7,860 7,860 7,680 7,740 14,500
2020/05/15 7,810 7,910 7,760 7,860 9,700
2020/05/14 7,900 7,900 7,780 7,800 8,400
2020/05/13 7,740 7,880 7,730 7,830 9,400
2020/05/12 7,720 7,780 7,680 7,730 8,900
2020/05/11 7,730 7,730 7,650 7,650 7,700
2020/05/08 7,620 7,730 7,610 7,730 8,200
2020/05/07 7,570 7,660 7,540 7,620 11,800
2020/05/01 7,630 7,720 7,600 7,690 9,100
2020/04/30 7,930 7,980 7,620 7,620 23,300
2020/04/28 7,900 7,930 7,810 7,930 7,100
2020/04/27 7,970 7,970 7,770 7,850 15,900
2020/04/24 7,840 7,930 7,780 7,900 15,100
2020/04/23 7,800 7,900 7,790 7,840 9,600
2020/04/22 7,830 7,900 7,700 7,800 16,400
2020/04/21 7,990 8,020 7,880 7,940 11,000
2020/04/20 8,020 8,100 8,000 8,040 10,500
2020/04/17 8,090 8,100 7,940 8,020 19,800
2020/04/16 8,130 8,160 7,960 7,980 23,000
2020/04/15 8,000 8,250 7,930 8,130 27,100
2020/04/14 7,970 8,130 7,930 8,010 13,600
2020/04/13 8,130 8,170 7,950 8,040 21,200
2020/04/10 7,890 8,200 7,810 8,200 30,900
2020/04/09 8,170 8,170 7,740 7,840 28,400
2020/04/08 8,090 8,250 8,000 8,090 15,000
2020/04/07 8,280 8,280 7,940 8,130 29,200
2020/04/06 7,950 8,340 7,770 8,210 75,200
2020/04/03 8,100 8,290 7,600 7,760 53,000
2020/04/02 8,540 8,550 8,040 8,120 55,500
2020/04/01 8,400 8,510 8,020 8,350 69,500
2020/03/31 9,200 9,250 8,170 8,400 154,200
2020/03/30 9,900 10,090 8,900 9,100 273,900
2020/03/27 8,120 8,880 7,790 8,800 98,800
2020/03/26 7,220 8,570 7,210 7,670 109,700
2020/03/25 6,980 7,110 6,950 7,070 20,700
2020/03/24 6,970 6,980 6,780 6,830 32,300
2020/03/23 6,990 7,100 6,780 7,100 45,400
2020/03/19 6,910 6,910 6,520 6,600 13,300
2020/03/18 7,000 7,010 6,610 6,610 19,000
2020/03/17 6,750 7,000 6,600 7,000 13,900
2020/03/16 6,800 7,040 6,700 6,810 30,000
2020/03/13 6,550 6,800 6,490 6,760 26,800
2020/03/12 7,140 7,140 6,710 6,850 41,800
2020/03/11 6,760 7,020 6,630 6,910 26,100
2020/03/10 6,500 6,760 6,360 6,750 28,500
2020/03/09 6,500 6,600 6,470 6,600 8,400
2020/03/06 6,800 6,830 6,720 6,740 9,900
2020/03/05 6,870 6,950 6,830 6,870 8,300
2020/03/04 6,900 6,950 6,850 6,870 10,000
2020/03/03 7,010 7,080 6,950 7,040 18,900
2020/03/02 6,750 6,860 6,640 6,810 22,300
2020/02/28 6,770 6,900 6,660 6,750 14,100
2020/02/27 6,920 6,930 6,790 6,870 12,500
2020/02/26 7,060 7,100 6,760 7,000 21,700
2020/02/25 7,160 7,290 7,060 7,060 21,000
2020/02/21 7,030 7,200 7,030 7,170 8,900
2020/02/20 7,060 7,110 7,050 7,050 2,300
2020/02/19 7,030 7,120 7,030 7,090 4,300
2020/02/18 7,030 7,090 7,020 7,030 5,700
2020/02/17 6,900 7,120 6,900 7,070 11,300
2020/02/14 7,010 7,020 6,680 6,890 34,200
2020/02/13 7,230 7,230 7,060 7,130 5,700
2020/02/12 7,290 7,300 7,230 7,300 5,400
2020/02/10 7,220 7,230 7,200 7,220 3,500
2020/02/07 7,200 7,230 7,200 7,220 1,600
2020/02/06 7,140 7,240 7,140 7,230 4,800
2020/02/05 7,230 7,270 7,170 7,170 9,200
2020/02/04 7,360 7,360 7,200 7,290 5,800
2020/02/03 7,220 7,240 7,050 7,210 4,700
2020/01/31 7,430 7,430 7,360 7,390 2,200
2020/01/30 7,420 7,420 7,230 7,280 3,400
2020/01/29 7,440 7,440 7,420 7,420 900
2020/01/28 7,510 7,510 7,400 7,400 2,700
2020/01/27 7,540 7,540 7,390 7,510 7,900
2020/01/24 7,540 7,540 7,500 7,530 5,900
2020/01/23 7,510 7,540 7,510 7,540 2,300
2020/01/22 7,610 7,610 7,550 7,550 2,100
2020/01/21 7,580 7,620 7,520 7,590 2,400
2020/01/20 7,550 7,580 7,500 7,580 2,400
2020/01/17 7,570 7,580 7,540 7,550 1,300
2020/01/16 7,550 7,550 7,530 7,540 2,300
2020/01/15 7,590 7,590 7,530 7,550 1,300
2020/01/14 7,600 7,660 7,590 7,590 1,800
2020/01/10 7,580 7,620 7,560 7,570 7,000
2020/01/09 7,540 7,680 7,470 7,540 5,300
2020/01/08 7,700 7,700 7,520 7,570 3,200
2020/01/07 7,840 7,840 7,760 7,760 600
2020/01/06 7,860 7,860 7,780 7,780 1,400

このページの先頭へ