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
2026/03/27 9,850 9,980 9,690 9,890 59,800
2026/03/26 10,180 10,210 9,830 9,940 63,000
2026/03/25 10,010 10,170 9,970 10,040 58,900
2026/03/24 10,100 10,210 9,960 10,010 41,200
2026/03/23 10,100 10,120 9,830 9,950 47,800
2026/03/19 10,380 10,500 10,290 10,360 43,100
2026/03/18 10,120 10,390 10,110 10,380 28,700
2026/03/17 10,170 10,210 9,930 9,970 30,600
2026/03/16 9,960 10,160 9,900 10,110 30,500
2026/03/13 9,750 10,140 9,560 10,030 30,500
2026/03/12 9,960 10,000 9,830 9,900 27,700
2026/03/11 9,610 10,050 9,550 9,960 44,600
2026/03/10 9,770 9,920 9,630 9,760 42,800
2026/03/09 9,480 9,770 9,340 9,710 32,700
2026/03/06 9,660 9,910 9,660 9,840 15,100
2026/03/05 9,920 10,040 9,720 9,810 23,700
2026/03/04 9,790 9,790 9,480 9,620 36,100
2026/03/03 10,100 10,280 9,930 9,940 54,600
2026/03/02 10,040 10,210 9,950 10,150 24,000
2026/02/27 9,880 10,080 9,830 10,070 42,100
2026/02/26 9,870 9,900 9,710 9,830 31,800
2026/02/25 9,570 9,980 9,570 9,900 46,200
2026/02/24 9,220 9,510 9,220 9,500 38,300
2026/02/20 9,360 9,410 9,260 9,370 17,000
2026/02/19 9,320 9,460 9,200 9,360 46,900
2026/02/18 9,180 9,280 9,150 9,200 9,300
2026/02/17 9,070 9,170 9,040 9,120 16,800
2026/02/16 9,200 9,200 9,030 9,070 24,700
2026/02/13 9,100 9,150 8,910 8,920 46,700
2026/02/12 9,000 9,230 9,000 9,160 33,700
2026/02/10 8,850 9,040 8,830 8,960 25,700
2026/02/09 8,600 8,760 8,530 8,700 23,500
2026/02/06 8,770 8,770 8,520 8,590 17,500
2026/02/05 8,730 8,830 8,610 8,720 32,900
2026/02/04 8,930 8,970 8,500 8,590 58,900
2026/02/03 8,600 9,020 8,550 8,920 67,200
2026/02/02 8,370 8,610 8,360 8,580 80,300
2026/01/30 8,750 8,750 8,410 8,480 60,000
2026/01/29 8,510 8,740 8,380 8,730 62,700
2026/01/28 9,000 9,010 8,520 8,700 97,300
2026/01/27 8,860 9,200 8,760 8,990 123,800
2026/01/26 9,320 9,450 8,860 8,890 62,400
2026/01/23 9,310 9,480 9,240 9,310 34,600
2026/01/22 9,110 9,450 9,110 9,310 49,300
2026/01/21 8,950 9,070 8,740 8,960 76,800
2026/01/20 9,160 9,330 9,010 9,010 52,700
2026/01/19 8,800 9,360 8,800 9,310 72,000
2026/01/16 8,810 8,840 8,730 8,800 34,000
2026/01/15 8,670 8,820 8,670 8,780 31,200
2026/01/14 8,480 8,770 8,450 8,740 50,800
2026/01/13 8,450 8,650 8,340 8,630 65,700
2026/01/09 8,310 8,570 8,310 8,450 62,200
2026/01/08 8,100 8,330 8,100 8,310 39,300
2026/01/07 8,000 8,160 7,940 8,150 34,900
2026/01/06 7,780 8,040 7,780 8,020 40,800
2026/01/05 7,550 7,720 7,550 7,720 17,600

このページの先頭へ