6,628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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 7,010.0 | 7,080.0 | 6,900.0 | 6,900.0 | 3,450.0 | 11,700 |
| 2020/06/26 | 7,200.0 | 7,230.0 | 7,020.0 | 7,060.0 | 3,530.0 | 13,800 |
| 2020/06/25 | 7,210.0 | 7,250.0 | 7,200.0 | 7,200.0 | 3,600.0 | 5,200 |
| 2020/06/24 | 7,250.0 | 7,290.0 | 7,210.0 | 7,210.0 | 3,605.0 | 6,200 |
| 2020/06/23 | 7,400.0 | 7,400.0 | 7,250.0 | 7,250.0 | 3,625.0 | 10,100 |
| 2020/06/22 | 7,470.0 | 7,470.0 | 7,340.0 | 7,350.0 | 3,675.0 | 6,000 |
| 2020/06/19 | 7,650.0 | 7,660.0 | 7,380.0 | 7,420.0 | 3,710.0 | 18,700 |
| 2020/06/18 | 7,630.0 | 7,650.0 | 7,570.0 | 7,610.0 | 3,805.0 | 7,900 |
| 2020/06/17 | 7,540.0 | 7,640.0 | 7,540.0 | 7,630.0 | 3,815.0 | 4,800 |
| 2020/06/16 | 7,560.0 | 7,570.0 | 7,500.0 | 7,530.0 | 3,765.0 | 6,100 |
| 2020/06/15 | 7,530.0 | 7,560.0 | 7,510.0 | 7,540.0 | 3,770.0 | 4,500 |
| 2020/06/12 | 7,400.0 | 7,580.0 | 7,380.0 | 7,560.0 | 3,780.0 | 3,800 |
| 2020/06/11 | 7,630.0 | 7,640.0 | 7,540.0 | 7,630.0 | 3,815.0 | 4,900 |
| 2020/06/10 | 7,600.0 | 7,690.0 | 7,600.0 | 7,690.0 | 3,845.0 | 3,700 |
| 2020/06/09 | 7,650.0 | 7,690.0 | 7,570.0 | 7,690.0 | 3,845.0 | 7,200 |
| 2020/06/08 | 7,620.0 | 7,670.0 | 7,530.0 | 7,650.0 | 3,825.0 | 9,600 |
| 2020/06/05 | 7,580.0 | 7,600.0 | 7,490.0 | 7,540.0 | 3,770.0 | 5,000 |
| 2020/06/04 | 7,550.0 | 7,590.0 | 7,500.0 | 7,510.0 | 3,755.0 | 5,300 |
| 2020/06/03 | 7,460.0 | 7,610.0 | 7,460.0 | 7,590.0 | 3,795.0 | 9,200 |
| 2020/06/02 | 7,450.0 | 7,530.0 | 7,450.0 | 7,470.0 | 3,735.0 | 8,200 |
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。
