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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 9,580.0 | 9,760.0 | 9,480.0 | 9,640.0 | 4,820.0 | 12,700 |
| 2021/10/15 | 9,520.0 | 9,520.0 | 9,380.0 | 9,430.0 | 4,715.0 | 7,900 |
| 2021/10/14 | 9,580.0 | 9,610.0 | 9,510.0 | 9,530.0 | 4,765.0 | 2,800 |
| 2021/10/13 | 9,530.0 | 9,690.0 | 9,530.0 | 9,600.0 | 4,800.0 | 6,700 |
| 2021/10/12 | 9,700.0 | 9,760.0 | 9,600.0 | 9,610.0 | 4,805.0 | 7,700 |
| 2021/10/11 | 9,610.0 | 9,810.0 | 9,580.0 | 9,700.0 | 4,850.0 | 19,400 |
| 2021/10/08 | 9,470.0 | 9,700.0 | 9,350.0 | 9,490.0 | 4,745.0 | 26,000 |
| 2021/10/07 | 9,120.0 | 9,450.0 | 9,120.0 | 9,400.0 | 4,700.0 | 24,000 |
| 2021/10/06 | 9,090.0 | 9,210.0 | 8,940.0 | 9,120.0 | 4,560.0 | 9,800 |
| 2021/10/05 | 9,160.0 | 9,220.0 | 8,970.0 | 8,990.0 | 4,495.0 | 20,100 |
| 2021/10/04 | 9,430.0 | 9,470.0 | 9,180.0 | 9,310.0 | 4,655.0 | 15,200 |
| 2021/10/01 | 9,620.0 | 9,630.0 | 9,370.0 | 9,430.0 | 4,715.0 | 17,300 |
| 2021/09/30 | 9,900.0 | 9,930.0 | 9,700.0 | 9,760.0 | 4,880.0 | 8,200 |
| 2021/09/29 | 9,860.0 | 10,120.0 | 9,780.0 | 9,780.0 | 4,890.0 | 11,700 |
| 2021/09/28 | 10,190.0 | 10,300.0 | 10,020.0 | 10,120.0 | 5,060.0 | 13,700 |
| 2021/09/27 | 10,480.0 | 10,510.0 | 10,170.0 | 10,170.0 | 5,085.0 | 29,300 |
| 2021/09/24 | 10,690.0 | 10,710.0 | 10,480.0 | 10,620.0 | 5,310.0 | 18,600 |
| 2021/09/22 | 10,870.0 | 10,930.0 | 10,570.0 | 10,690.0 | 5,345.0 | 21,500 |
| 2021/09/21 | 10,500.0 | 10,840.0 | 10,500.0 | 10,790.0 | 5,395.0 | 16,400 |
| 2021/09/17 | 10,550.0 | 10,690.0 | 10,470.0 | 10,640.0 | 5,320.0 | 10,000 |
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。
