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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 7,450.0 | 7,470.0 | 7,400.0 | 7,450.0 | 3,725.0 | 7,100 |
| 2020/05/29 | 7,500.0 | 7,520.0 | 7,390.0 | 7,390.0 | 3,695.0 | 5,100 |
| 2020/05/28 | 7,500.0 | 7,570.0 | 7,500.0 | 7,500.0 | 3,750.0 | 4,200 |
| 2020/05/27 | 7,500.0 | 7,500.0 | 7,420.0 | 7,500.0 | 3,750.0 | 6,100 |
| 2020/05/26 | 7,580.0 | 7,580.0 | 7,450.0 | 7,470.0 | 3,735.0 | 7,400 |
| 2020/05/25 | 7,600.0 | 7,610.0 | 7,450.0 | 7,500.0 | 3,750.0 | 10,300 |
| 2020/05/22 | 7,670.0 | 7,670.0 | 7,580.0 | 7,580.0 | 3,790.0 | 4,700 |
| 2020/05/21 | 7,640.0 | 7,660.0 | 7,600.0 | 7,650.0 | 3,825.0 | 3,500 |
| 2020/05/20 | 7,700.0 | 7,740.0 | 7,560.0 | 7,640.0 | 3,820.0 | 7,300 |
| 2020/05/19 | 7,730.0 | 7,740.0 | 7,690.0 | 7,700.0 | 3,850.0 | 7,800 |
| 2020/05/18 | 7,860.0 | 7,860.0 | 7,680.0 | 7,740.0 | 3,870.0 | 14,500 |
| 2020/05/15 | 7,810.0 | 7,910.0 | 7,760.0 | 7,860.0 | 3,930.0 | 9,700 |
| 2020/05/14 | 7,900.0 | 7,900.0 | 7,780.0 | 7,800.0 | 3,900.0 | 8,400 |
| 2020/05/13 | 7,740.0 | 7,880.0 | 7,730.0 | 7,830.0 | 3,915.0 | 9,400 |
| 2020/05/12 | 7,720.0 | 7,780.0 | 7,680.0 | 7,730.0 | 3,865.0 | 8,900 |
| 2020/05/11 | 7,730.0 | 7,730.0 | 7,650.0 | 7,650.0 | 3,825.0 | 7,700 |
| 2020/05/08 | 7,620.0 | 7,730.0 | 7,610.0 | 7,730.0 | 3,865.0 | 8,200 |
| 2020/05/07 | 7,570.0 | 7,660.0 | 7,540.0 | 7,620.0 | 3,810.0 | 11,800 |
| 2020/05/01 | 7,630.0 | 7,720.0 | 7,600.0 | 7,690.0 | 3,845.0 | 9,100 |
| 2020/04/30 | 7,930.0 | 7,980.0 | 7,620.0 | 7,620.0 | 3,810.0 | 23,300 |
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。
