6,603円
フクダ電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/10/12 | 7,320.0 | 7,320.0 | 7,240.0 | 7,250.0 | 3,625.0 | 7,500 |
| 2022/10/11 | 7,450.0 | 7,450.0 | 7,150.0 | 7,270.0 | 3,635.0 | 4,300 |
| 2022/10/07 | 7,340.0 | 7,500.0 | 7,340.0 | 7,450.0 | 3,725.0 | 8,600 |
| 2022/10/06 | 7,330.0 | 7,490.0 | 7,300.0 | 7,490.0 | 3,745.0 | 8,500 |
| 2022/10/05 | 7,220.0 | 7,330.0 | 7,180.0 | 7,330.0 | 3,665.0 | 8,400 |
| 2022/10/04 | 7,030.0 | 7,270.0 | 7,010.0 | 7,220.0 | 3,610.0 | 12,600 |
| 2022/10/03 | 7,150.0 | 7,170.0 | 6,940.0 | 7,020.0 | 3,510.0 | 11,900 |
| 2022/09/30 | 7,250.0 | 7,290.0 | 7,160.0 | 7,180.0 | 3,590.0 | 3,100 |
| 2022/09/29 | 7,350.0 | 7,460.0 | 7,190.0 | 7,240.0 | 3,620.0 | 20,500 |
| 2022/09/28 | 7,580.0 | 7,600.0 | 7,330.0 | 7,450.0 | 3,725.0 | 14,800 |
| 2022/09/27 | 7,590.0 | 7,630.0 | 7,560.0 | 7,610.0 | 3,805.0 | 6,800 |
| 2022/09/26 | 7,530.0 | 7,680.0 | 7,530.0 | 7,590.0 | 3,795.0 | 10,800 |
| 2022/09/22 | 7,580.0 | 7,660.0 | 7,470.0 | 7,530.0 | 3,765.0 | 12,500 |
| 2022/09/21 | 7,570.0 | 7,650.0 | 7,550.0 | 7,580.0 | 3,790.0 | 2,200 |
| 2022/09/20 | 7,700.0 | 7,790.0 | 7,650.0 | 7,670.0 | 3,835.0 | 5,000 |
| 2022/09/16 | 7,590.0 | 7,690.0 | 7,580.0 | 7,690.0 | 3,845.0 | 3,600 |
| 2022/09/15 | 7,560.0 | 7,640.0 | 7,550.0 | 7,590.0 | 3,795.0 | 2,400 |
| 2022/09/14 | 7,500.0 | 7,670.0 | 7,500.0 | 7,540.0 | 3,770.0 | 2,300 |
| 2022/09/13 | 7,640.0 | 7,660.0 | 7,520.0 | 7,630.0 | 3,815.0 | 6,000 |
| 2022/09/12 | 7,640.0 | 7,700.0 | 7,590.0 | 7,640.0 | 3,820.0 | 4,300 |
おすすめ条件でスクリーニングされた銘柄を見る
フクダ電子の取引履歴を振り返りませんか？
フクダ電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
