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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 9,730.0 | 9,730.0 | 9,230.0 | 9,230.0 | 4,615.0 | 10,800 |
| 2021/11/15 | 9,670.0 | 9,730.0 | 9,580.0 | 9,630.0 | 4,815.0 | 9,800 |
| 2021/11/12 | 9,430.0 | 9,540.0 | 9,340.0 | 9,520.0 | 4,760.0 | 6,100 |
| 2021/11/11 | 9,260.0 | 9,290.0 | 9,200.0 | 9,280.0 | 4,640.0 | 3,000 |
| 2021/11/10 | 9,400.0 | 9,410.0 | 9,290.0 | 9,360.0 | 4,680.0 | 4,500 |
| 2021/11/09 | 9,290.0 | 9,450.0 | 9,290.0 | 9,430.0 | 4,715.0 | 5,300 |
| 2021/11/08 | 9,340.0 | 9,440.0 | 9,260.0 | 9,440.0 | 4,720.0 | 4,200 |
| 2021/11/05 | 9,330.0 | 9,410.0 | 9,210.0 | 9,370.0 | 4,685.0 | 4,100 |
| 2021/11/04 | 9,250.0 | 9,350.0 | 9,210.0 | 9,330.0 | 4,665.0 | 8,700 |
| 2021/11/02 | 9,310.0 | 9,410.0 | 9,120.0 | 9,240.0 | 4,620.0 | 9,900 |
| 2021/11/01 | 9,430.0 | 9,540.0 | 9,300.0 | 9,300.0 | 4,650.0 | 15,400 |
| 2021/10/29 | 9,490.0 | 9,580.0 | 9,240.0 | 9,580.0 | 4,790.0 | 12,200 |
| 2021/10/28 | 9,470.0 | 9,470.0 | 9,270.0 | 9,370.0 | 4,685.0 | 6,600 |
| 2021/10/27 | 9,380.0 | 9,420.0 | 9,290.0 | 9,380.0 | 4,690.0 | 6,100 |
| 2021/10/26 | 9,170.0 | 9,260.0 | 9,150.0 | 9,250.0 | 4,625.0 | 8,800 |
| 2021/10/25 | 9,250.0 | 9,260.0 | 9,080.0 | 9,160.0 | 4,580.0 | 24,900 |
| 2021/10/22 | 9,460.0 | 9,520.0 | 9,340.0 | 9,400.0 | 4,700.0 | 5,900 |
| 2021/10/21 | 9,750.0 | 9,750.0 | 9,480.0 | 9,490.0 | 4,745.0 | 3,800 |
| 2021/10/20 | 9,780.0 | 9,850.0 | 9,740.0 | 9,750.0 | 4,875.0 | 5,200 |
| 2021/10/19 | 9,640.0 | 9,810.0 | 9,580.0 | 9,760.0 | 4,880.0 | 5,500 |
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。
