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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 1,150.0 | 1,156.0 | 1,148.0 | 1,153.0 | 1,153.0 | 7,000 |
| 2017/10/06 | 1,144.0 | 1,152.0 | 1,141.0 | 1,150.0 | 1,150.0 | 8,300 |
| 2017/10/05 | 1,155.0 | 1,160.0 | 1,147.0 | 1,152.0 | 1,152.0 | 12,600 |
| 2017/10/04 | 1,167.0 | 1,170.0 | 1,156.0 | 1,160.0 | 1,160.0 | 13,000 |
| 2017/10/03 | 1,168.0 | 1,178.0 | 1,165.0 | 1,171.0 | 1,171.0 | 18,800 |
| 2017/10/02 | 1,167.0 | 1,167.0 | 1,153.0 | 1,163.0 | 1,163.0 | 11,400 |
| 2017/09/29 | 1,162.0 | 1,168.0 | 1,150.0 | 1,162.0 | 1,162.0 | 17,100 |
| 2017/09/28 | 1,119.0 | 1,164.0 | 1,119.0 | 1,162.0 | 1,162.0 | 21,900 |
| 2017/09/27 | 1,128.0 | 1,139.0 | 1,113.0 | 1,114.0 | 1,114.0 | 16,200 |
| 2017/09/26 | 1,111.0 | 1,138.0 | 1,111.0 | 1,138.0 | 1,138.0 | 14,600 |
| 2017/09/25 | 1,113.0 | 1,129.0 | 1,106.0 | 1,120.0 | 1,120.0 | 17,000 |
| 2017/09/22 | 1,122.0 | 1,127.0 | 1,105.0 | 1,113.0 | 1,113.0 | 9,800 |
| 2017/09/21 | 1,138.0 | 1,139.0 | 1,122.0 | 1,122.0 | 1,122.0 | 17,700 |
| 2017/09/20 | 1,141.0 | 1,144.0 | 1,131.0 | 1,138.0 | 1,138.0 | 27,200 |
| 2017/09/19 | 1,132.0 | 1,145.0 | 1,132.0 | 1,141.0 | 1,141.0 | 17,500 |
| 2017/09/15 | 1,113.0 | 1,132.0 | 1,111.0 | 1,128.0 | 1,128.0 | 17,300 |
| 2017/09/14 | 1,118.0 | 1,124.0 | 1,116.0 | 1,122.0 | 1,122.0 | 10,700 |
| 2017/09/13 | 1,113.0 | 1,130.0 | 1,111.0 | 1,126.0 | 1,126.0 | 17,400 |
| 2017/09/12 | 1,085.0 | 1,109.0 | 1,085.0 | 1,107.0 | 1,107.0 | 17,400 |
| 2017/09/11 | 1,088.0 | 1,103.0 | 1,084.0 | 1,084.0 | 1,084.0 | 32,600 |
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。
