1,515円
フコク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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 1,081.0 | 1,104.0 | 1,073.0 | 1,103.0 | 1,103.0 | 26,900 |
| 2017/11/07 | 1,072.0 | 1,095.0 | 1,072.0 | 1,090.0 | 1,090.0 | 18,700 |
| 2017/11/06 | 1,080.0 | 1,089.0 | 1,074.0 | 1,080.0 | 1,080.0 | 22,600 |
| 2017/11/02 | 1,103.0 | 1,105.0 | 1,063.0 | 1,070.0 | 1,070.0 | 47,800 |
| 2017/11/01 | 1,103.0 | 1,109.0 | 1,101.0 | 1,104.0 | 1,104.0 | 19,800 |
| 2017/10/31 | 1,120.0 | 1,120.0 | 1,097.0 | 1,105.0 | 1,105.0 | 28,600 |
| 2017/10/30 | 1,094.0 | 1,130.0 | 1,084.0 | 1,120.0 | 1,120.0 | 83,000 |
| 2017/10/27 | 1,186.0 | 1,197.0 | 1,186.0 | 1,196.0 | 1,196.0 | 20,600 |
| 2017/10/26 | 1,190.0 | 1,192.0 | 1,182.0 | 1,185.0 | 1,185.0 | 13,500 |
| 2017/10/25 | 1,165.0 | 1,188.0 | 1,159.0 | 1,183.0 | 1,183.0 | 49,000 |
| 2017/10/24 | 1,159.0 | 1,166.0 | 1,157.0 | 1,162.0 | 1,162.0 | 8,800 |
| 2017/10/23 | 1,157.0 | 1,166.0 | 1,153.0 | 1,163.0 | 1,163.0 | 26,900 |
| 2017/10/20 | 1,150.0 | 1,163.0 | 1,148.0 | 1,157.0 | 1,157.0 | 10,300 |
| 2017/10/19 | 1,154.0 | 1,159.0 | 1,151.0 | 1,156.0 | 1,156.0 | 10,900 |
| 2017/10/18 | 1,159.0 | 1,161.0 | 1,153.0 | 1,159.0 | 1,159.0 | 11,800 |
| 2017/10/17 | 1,156.0 | 1,162.0 | 1,154.0 | 1,158.0 | 1,158.0 | 9,300 |
| 2017/10/16 | 1,157.0 | 1,170.0 | 1,153.0 | 1,158.0 | 1,158.0 | 26,100 |
| 2017/10/13 | 1,156.0 | 1,166.0 | 1,154.0 | 1,157.0 | 1,157.0 | 13,300 |
| 2017/10/12 | 1,157.0 | 1,160.0 | 1,151.0 | 1,156.0 | 1,156.0 | 12,400 |
| 2017/10/11 | 1,153.0 | 1,157.0 | 1,145.0 | 1,154.0 | 1,154.0 | 8,900 |
おすすめ条件でスクリーニングされた銘柄を見る
フコクの取引履歴を振り返りませんか？
フコク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。
