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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 10,900.0 | 10,900.0 | 10,480.0 | 10,610.0 | 5,305.0 | 12,100 |
| 2021/09/15 | 10,400.0 | 10,880.0 | 10,400.0 | 10,780.0 | 5,390.0 | 27,000 |
| 2021/09/14 | 10,420.0 | 10,730.0 | 10,350.0 | 10,510.0 | 5,255.0 | 16,500 |
| 2021/09/13 | 10,270.0 | 10,600.0 | 9,720.0 | 10,520.0 | 5,260.0 | 75,100 |
| 2021/09/10 | 10,680.0 | 10,680.0 | 10,250.0 | 10,450.0 | 5,225.0 | 46,100 |
| 2021/09/09 | 10,930.0 | 11,030.0 | 10,750.0 | 10,810.0 | 5,405.0 | 25,200 |
| 2021/09/08 | 11,090.0 | 11,190.0 | 10,950.0 | 11,190.0 | 5,595.0 | 22,000 |
| 2021/09/07 | 11,130.0 | 11,230.0 | 11,030.0 | 11,130.0 | 5,565.0 | 14,300 |
| 2021/09/06 | 11,410.0 | 11,410.0 | 11,030.0 | 11,120.0 | 5,560.0 | 14,900 |
| 2021/09/03 | 10,820.0 | 11,230.0 | 10,820.0 | 11,200.0 | 5,600.0 | 17,000 |
| 2021/09/02 | 10,900.0 | 11,000.0 | 10,750.0 | 10,970.0 | 5,485.0 | 19,100 |
| 2021/09/01 | 10,900.0 | 10,990.0 | 10,750.0 | 10,970.0 | 5,485.0 | 26,300 |
| 2021/08/31 | 11,020.0 | 11,190.0 | 10,780.0 | 11,000.0 | 5,500.0 | 28,000 |
| 2021/08/30 | 11,300.0 | 11,400.0 | 11,060.0 | 11,100.0 | 5,550.0 | 31,000 |
| 2021/08/27 | 11,130.0 | 11,610.0 | 10,880.0 | 11,290.0 | 5,645.0 | 30,100 |
| 2021/08/26 | 11,510.0 | 11,630.0 | 11,230.0 | 11,340.0 | 5,670.0 | 20,300 |
| 2021/08/25 | 11,560.0 | 11,780.0 | 11,360.0 | 11,390.0 | 5,695.0 | 38,000 |
| 2021/08/24 | 11,400.0 | 11,690.0 | 11,140.0 | 11,560.0 | 5,780.0 | 35,700 |
| 2021/08/23 | 11,620.0 | 11,930.0 | 11,100.0 | 11,250.0 | 5,625.0 | 75,000 |
| 2021/08/20 | 11,000.0 | 12,330.0 | 10,970.0 | 11,530.0 | 5,765.0 | 151,800 |
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。
