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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 10,290.0 | 10,830.0 | 10,290.0 | 10,590.0 | 5,295.0 | 21,300 |
| 2021/08/18 | 10,450.0 | 10,450.0 | 10,170.0 | 10,290.0 | 5,145.0 | 33,600 |
| 2021/08/17 | 10,650.0 | 10,710.0 | 10,320.0 | 10,460.0 | 5,230.0 | 15,000 |
| 2021/08/16 | 10,400.0 | 10,750.0 | 10,360.0 | 10,660.0 | 5,330.0 | 13,200 |
| 2021/08/13 | 10,170.0 | 10,310.0 | 10,140.0 | 10,310.0 | 5,155.0 | 5,700 |
| 2021/08/12 | 10,110.0 | 10,300.0 | 10,110.0 | 10,160.0 | 5,080.0 | 12,600 |
| 2021/08/11 | 10,220.0 | 10,390.0 | 10,050.0 | 10,110.0 | 5,055.0 | 6,600 |
| 2021/08/10 | 10,160.0 | 10,590.0 | 10,160.0 | 10,180.0 | 5,090.0 | 28,000 |
| 2021/08/06 | 10,250.0 | 10,360.0 | 10,020.0 | 10,150.0 | 5,075.0 | 12,400 |
| 2021/08/05 | 10,600.0 | 10,850.0 | 10,150.0 | 10,210.0 | 5,105.0 | 18,800 |
| 2021/08/04 | 10,940.0 | 11,110.0 | 10,320.0 | 10,540.0 | 5,270.0 | 30,700 |
| 2021/08/03 | 10,170.0 | 10,630.0 | 10,060.0 | 10,540.0 | 5,270.0 | 17,700 |
| 2021/08/02 | 9,930.0 | 10,230.0 | 9,930.0 | 10,180.0 | 5,090.0 | 12,800 |
| 2021/07/30 | 9,970.0 | 10,060.0 | 9,710.0 | 9,990.0 | 4,995.0 | 10,600 |
| 2021/07/29 | 9,980.0 | 10,000.0 | 9,930.0 | 9,970.0 | 4,985.0 | 5,800 |
| 2021/07/28 | 10,040.0 | 10,040.0 | 9,940.0 | 9,940.0 | 4,970.0 | 5,900 |
| 2021/07/27 | 10,050.0 | 10,140.0 | 10,030.0 | 10,040.0 | 5,020.0 | 3,500 |
| 2021/07/26 | 10,250.0 | 10,330.0 | 9,860.0 | 10,080.0 | 5,040.0 | 22,300 |
| 2021/07/21 | 10,450.0 | 10,450.0 | 10,150.0 | 10,150.0 | 5,075.0 | 13,100 |
| 2021/07/20 | 9,830.0 | 10,500.0 | 9,830.0 | 10,450.0 | 5,225.0 | 24,000 |
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。
