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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 7,420.0 | 7,420.0 | 7,230.0 | 7,280.0 | 3,640.0 | 3,400 |
| 2020/01/29 | 7,440.0 | 7,440.0 | 7,420.0 | 7,420.0 | 3,710.0 | 900 |
| 2020/01/28 | 7,510.0 | 7,510.0 | 7,400.0 | 7,400.0 | 3,700.0 | 2,700 |
| 2020/01/27 | 7,540.0 | 7,540.0 | 7,390.0 | 7,510.0 | 3,755.0 | 7,900 |
| 2020/01/24 | 7,540.0 | 7,540.0 | 7,500.0 | 7,530.0 | 3,765.0 | 5,900 |
| 2020/01/23 | 7,510.0 | 7,540.0 | 7,510.0 | 7,540.0 | 3,770.0 | 2,300 |
| 2020/01/22 | 7,610.0 | 7,610.0 | 7,550.0 | 7,550.0 | 3,775.0 | 2,100 |
| 2020/01/21 | 7,580.0 | 7,620.0 | 7,520.0 | 7,590.0 | 3,795.0 | 2,400 |
| 2020/01/20 | 7,550.0 | 7,580.0 | 7,500.0 | 7,580.0 | 3,790.0 | 2,400 |
| 2020/01/17 | 7,570.0 | 7,580.0 | 7,540.0 | 7,550.0 | 3,775.0 | 1,300 |
| 2020/01/16 | 7,550.0 | 7,550.0 | 7,530.0 | 7,540.0 | 3,770.0 | 2,300 |
| 2020/01/15 | 7,590.0 | 7,590.0 | 7,530.0 | 7,550.0 | 3,775.0 | 1,300 |
| 2020/01/14 | 7,600.0 | 7,660.0 | 7,590.0 | 7,590.0 | 3,795.0 | 1,800 |
| 2020/01/10 | 7,580.0 | 7,620.0 | 7,560.0 | 7,570.0 | 3,785.0 | 7,000 |
| 2020/01/09 | 7,540.0 | 7,680.0 | 7,470.0 | 7,540.0 | 3,770.0 | 5,300 |
| 2020/01/08 | 7,700.0 | 7,700.0 | 7,520.0 | 7,570.0 | 3,785.0 | 3,200 |
| 2020/01/07 | 7,840.0 | 7,840.0 | 7,760.0 | 7,760.0 | 3,880.0 | 600 |
| 2020/01/06 | 7,860.0 | 7,860.0 | 7,780.0 | 7,780.0 | 3,890.0 | 1,400 |
| 2019/12/30 | 7,960.0 | 7,960.0 | 7,860.0 | 7,880.0 | 3,940.0 | 2,100 |
| 2019/12/27 | 8,020.0 | 8,020.0 | 7,910.0 | 7,960.0 | 3,980.0 | 4,500 |
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。
