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) |
|---|---|---|---|---|---|---|
| 2022/06/15 | 7,420.0 | 7,450.0 | 7,370.0 | 7,400.0 | 3,700.0 | 6,400 |
| 2022/06/14 | 7,450.0 | 7,520.0 | 7,440.0 | 7,440.0 | 3,720.0 | 3,500 |
| 2022/06/13 | 7,390.0 | 7,450.0 | 7,390.0 | 7,400.0 | 3,700.0 | 1,800 |
| 2022/06/10 | 7,470.0 | 7,480.0 | 7,410.0 | 7,470.0 | 3,735.0 | 4,600 |
| 2022/06/09 | 7,550.0 | 7,550.0 | 7,420.0 | 7,440.0 | 3,720.0 | 5,800 |
| 2022/06/08 | 7,500.0 | 7,550.0 | 7,450.0 | 7,550.0 | 3,775.0 | 3,800 |
| 2022/06/07 | 7,390.0 | 7,470.0 | 7,390.0 | 7,470.0 | 3,735.0 | 2,000 |
| 2022/06/06 | 7,510.0 | 7,520.0 | 7,390.0 | 7,400.0 | 3,700.0 | 5,600 |
| 2022/06/03 | 7,340.0 | 7,490.0 | 7,340.0 | 7,490.0 | 3,745.0 | 3,700 |
| 2022/06/02 | 7,310.0 | 7,390.0 | 7,230.0 | 7,330.0 | 3,665.0 | 8,400 |
| 2022/06/01 | 7,400.0 | 7,400.0 | 7,280.0 | 7,300.0 | 3,650.0 | 2,700 |
| 2022/05/31 | 7,260.0 | 7,380.0 | 7,260.0 | 7,300.0 | 3,650.0 | 2,600 |
| 2022/05/30 | 7,350.0 | 7,420.0 | 7,260.0 | 7,260.0 | 3,630.0 | 5,400 |
| 2022/05/27 | 7,240.0 | 7,360.0 | 7,230.0 | 7,350.0 | 3,675.0 | 2,800 |
| 2022/05/26 | 7,280.0 | 7,310.0 | 7,250.0 | 7,250.0 | 3,625.0 | 5,000 |
| 2022/05/25 | 7,390.0 | 7,410.0 | 7,200.0 | 7,280.0 | 3,640.0 | 10,800 |
| 2022/05/24 | 7,350.0 | 7,510.0 | 7,200.0 | 7,390.0 | 3,695.0 | 13,000 |
| 2022/05/23 | 7,340.0 | 7,340.0 | 7,230.0 | 7,250.0 | 3,625.0 | 4,100 |
| 2022/05/20 | 7,160.0 | 7,290.0 | 7,160.0 | 7,250.0 | 3,625.0 | 4,300 |
| 2022/05/19 | 7,150.0 | 7,220.0 | 7,060.0 | 7,160.0 | 3,580.0 | 4,500 |
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。
