7,010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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 9,100.0 | 9,150.0 | 8,910.0 | 8,920.0 | 8,920.0 | 46,700 |
| 2026/02/12 | 9,000.0 | 9,230.0 | 9,000.0 | 9,160.0 | 9,160.0 | 33,700 |
| 2026/02/10 | 8,850.0 | 9,040.0 | 8,830.0 | 8,960.0 | 8,960.0 | 25,700 |
| 2026/02/09 | 8,600.0 | 8,760.0 | 8,530.0 | 8,700.0 | 8,700.0 | 23,500 |
| 2026/02/06 | 8,770.0 | 8,770.0 | 8,520.0 | 8,590.0 | 8,590.0 | 17,500 |
| 2026/02/05 | 8,730.0 | 8,830.0 | 8,610.0 | 8,720.0 | 8,720.0 | 32,900 |
| 2026/02/04 | 8,930.0 | 8,970.0 | 8,500.0 | 8,590.0 | 8,590.0 | 58,900 |
| 2026/02/03 | 8,600.0 | 9,020.0 | 8,550.0 | 8,920.0 | 8,920.0 | 67,200 |
| 2026/02/02 | 8,370.0 | 8,610.0 | 8,360.0 | 8,580.0 | 8,580.0 | 80,300 |
| 2026/01/30 | 8,750.0 | 8,750.0 | 8,410.0 | 8,480.0 | 8,480.0 | 60,000 |
| 2026/01/29 | 8,510.0 | 8,740.0 | 8,380.0 | 8,730.0 | 8,730.0 | 62,700 |
| 2026/01/28 | 9,000.0 | 9,010.0 | 8,520.0 | 8,700.0 | 8,700.0 | 97,300 |
| 2026/01/27 | 8,860.0 | 9,200.0 | 8,760.0 | 8,990.0 | 8,990.0 | 123,800 |
| 2026/01/26 | 9,320.0 | 9,450.0 | 8,860.0 | 8,890.0 | 8,890.0 | 62,400 |
| 2026/01/23 | 9,310.0 | 9,480.0 | 9,240.0 | 9,310.0 | 9,310.0 | 34,600 |
| 2026/01/22 | 9,110.0 | 9,450.0 | 9,110.0 | 9,310.0 | 9,310.0 | 49,300 |
| 2026/01/21 | 8,950.0 | 9,070.0 | 8,740.0 | 8,960.0 | 8,960.0 | 76,800 |
| 2026/01/20 | 9,160.0 | 9,330.0 | 9,010.0 | 9,010.0 | 9,010.0 | 52,700 |
| 2026/01/19 | 8,800.0 | 9,360.0 | 8,800.0 | 9,310.0 | 9,310.0 | 72,000 |
| 2026/01/16 | 8,810.0 | 8,840.0 | 8,730.0 | 8,800.0 | 8,800.0 | 34,000 |
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。
