6,615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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 8,250.0 | 8,390.0 | 8,210.0 | 8,390.0 | 4,195.0 | 5,400 |
| 2021/04/20 | 8,240.0 | 8,300.0 | 8,240.0 | 8,250.0 | 4,125.0 | 2,700 |
| 2021/04/19 | 8,250.0 | 8,290.0 | 8,220.0 | 8,240.0 | 4,120.0 | 7,200 |
| 2021/04/16 | 8,340.0 | 8,430.0 | 8,220.0 | 8,220.0 | 4,110.0 | 4,200 |
| 2021/04/15 | 8,300.0 | 8,400.0 | 8,220.0 | 8,340.0 | 4,170.0 | 10,600 |
| 2021/04/14 | 8,250.0 | 8,310.0 | 8,250.0 | 8,310.0 | 4,155.0 | 1,400 |
| 2021/04/13 | 8,330.0 | 8,350.0 | 8,210.0 | 8,250.0 | 4,125.0 | 7,000 |
| 2021/04/12 | 8,260.0 | 8,340.0 | 8,250.0 | 8,310.0 | 4,155.0 | 2,700 |
| 2021/04/09 | 8,200.0 | 8,320.0 | 8,190.0 | 8,300.0 | 4,150.0 | 3,600 |
| 2021/04/08 | 8,310.0 | 8,350.0 | 8,150.0 | 8,150.0 | 4,075.0 | 7,900 |
| 2021/04/07 | 8,250.0 | 8,360.0 | 8,250.0 | 8,330.0 | 4,165.0 | 4,200 |
| 2021/04/06 | 8,510.0 | 8,530.0 | 8,300.0 | 8,300.0 | 4,150.0 | 7,600 |
| 2021/04/05 | 8,430.0 | 8,700.0 | 8,430.0 | 8,590.0 | 4,295.0 | 5,600 |
| 2021/04/02 | 8,590.0 | 8,590.0 | 8,450.0 | 8,490.0 | 4,245.0 | 2,100 |
| 2021/04/01 | 8,560.0 | 8,620.0 | 8,400.0 | 8,480.0 | 4,240.0 | 5,700 |
| 2021/03/31 | 8,420.0 | 8,510.0 | 8,410.0 | 8,410.0 | 4,205.0 | 3,800 |
| 2021/03/30 | 8,420.0 | 8,480.0 | 8,360.0 | 8,420.0 | 4,210.0 | 1,400 |
| 2021/03/29 | 8,570.0 | 8,610.0 | 8,520.0 | 8,520.0 | 4,260.0 | 3,300 |
| 2021/03/26 | 8,600.0 | 8,690.0 | 8,510.0 | 8,570.0 | 4,285.0 | 3,900 |
| 2021/03/25 | 8,480.0 | 8,630.0 | 8,480.0 | 8,600.0 | 4,300.0 | 3,500 |
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。
