4,604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) |
---|---|---|---|---|---|---|
2024/03/28 | 6,850.0 | 6,980.0 | 6,850.0 | 6,900.0 | 6,900.0 | 49,500 |
2024/03/27 | 6,700.0 | 6,970.0 | 6,700.0 | 6,920.0 | 6,920.0 | 67,500 |
2024/03/26 | 6,640.0 | 6,770.0 | 6,640.0 | 6,770.0 | 6,770.0 | 18,800 |
2024/03/25 | 6,730.0 | 6,780.0 | 6,640.0 | 6,640.0 | 6,640.0 | 21,900 |
2024/03/22 | 6,780.0 | 6,900.0 | 6,750.0 | 6,770.0 | 6,770.0 | 52,500 |
2024/03/21 | 6,660.0 | 6,830.0 | 6,660.0 | 6,800.0 | 6,800.0 | 35,000 |
2024/03/19 | 6,400.0 | 6,640.0 | 6,400.0 | 6,610.0 | 6,610.0 | 41,300 |
2024/03/18 | 6,370.0 | 6,550.0 | 6,370.0 | 6,500.0 | 6,500.0 | 62,100 |
2024/03/15 | 6,410.0 | 6,680.0 | 6,290.0 | 6,290.0 | 6,290.0 | 335,100 |
2024/03/14 | 6,550.0 | 6,550.0 | 6,430.0 | 6,510.0 | 6,510.0 | 23,100 |
2024/03/13 | 6,520.0 | 6,620.0 | 6,470.0 | 6,530.0 | 6,530.0 | 62,700 |
2024/03/12 | 6,490.0 | 6,560.0 | 6,460.0 | 6,490.0 | 6,490.0 | 42,900 |
2024/03/11 | 6,610.0 | 6,670.0 | 6,510.0 | 6,560.0 | 6,560.0 | 35,500 |
2024/03/08 | 6,710.0 | 6,800.0 | 6,630.0 | 6,680.0 | 6,680.0 | 60,200 |
2024/03/07 | 6,820.0 | 6,860.0 | 6,660.0 | 6,710.0 | 6,710.0 | 50,300 |
2024/03/06 | 6,950.0 | 6,990.0 | 6,790.0 | 6,800.0 | 6,800.0 | 55,800 |
2024/03/05 | 6,950.0 | 7,040.0 | 6,850.0 | 6,890.0 | 6,890.0 | 44,400 |
2024/03/04 | 7,250.0 | 7,250.0 | 6,950.0 | 6,990.0 | 6,990.0 | 32,900 |
2024/03/01 | 7,220.0 | 7,400.0 | 7,050.0 | 7,100.0 | 7,100.0 | 43,300 |
2024/02/29 | 6,940.0 | 7,240.0 | 6,880.0 | 7,180.0 | 7,180.0 | 78,300 |
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。