6,577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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 5,980.0 | 6,050.0 | 5,920.0 | 6,030.0 | 6,030.0 | 10,500 |
| 2024/06/18 | 5,860.0 | 5,980.0 | 5,860.0 | 5,980.0 | 5,980.0 | 14,100 |
| 2024/06/17 | 5,910.0 | 5,910.0 | 5,770.0 | 5,860.0 | 5,860.0 | 29,700 |
| 2024/06/14 | 5,920.0 | 6,020.0 | 5,900.0 | 5,970.0 | 5,970.0 | 15,300 |
| 2024/06/13 | 6,190.0 | 6,190.0 | 5,920.0 | 5,920.0 | 5,920.0 | 23,400 |
| 2024/06/12 | 6,140.0 | 6,200.0 | 6,110.0 | 6,190.0 | 6,190.0 | 16,600 |
| 2024/06/11 | 6,050.0 | 6,170.0 | 6,040.0 | 6,160.0 | 6,160.0 | 22,300 |
| 2024/06/10 | 6,070.0 | 6,090.0 | 6,010.0 | 6,040.0 | 6,040.0 | 10,200 |
| 2024/06/07 | 6,010.0 | 6,120.0 | 6,000.0 | 6,080.0 | 6,080.0 | 13,300 |
| 2024/06/06 | 6,040.0 | 6,070.0 | 6,010.0 | 6,040.0 | 6,040.0 | 15,700 |
| 2024/06/05 | 6,030.0 | 6,070.0 | 6,020.0 | 6,070.0 | 6,070.0 | 8,700 |
| 2024/06/04 | 6,060.0 | 6,080.0 | 6,030.0 | 6,050.0 | 6,050.0 | 12,600 |
| 2024/06/03 | 6,200.0 | 6,220.0 | 6,070.0 | 6,070.0 | 6,070.0 | 9,700 |
| 2024/05/31 | 6,170.0 | 6,220.0 | 6,150.0 | 6,180.0 | 6,180.0 | 48,500 |
| 2024/05/30 | 6,240.0 | 6,290.0 | 6,110.0 | 6,170.0 | 6,170.0 | 23,900 |
| 2024/05/29 | 6,090.0 | 6,240.0 | 6,090.0 | 6,140.0 | 6,140.0 | 17,300 |
| 2024/05/28 | 6,130.0 | 6,150.0 | 6,080.0 | 6,100.0 | 6,100.0 | 14,500 |
| 2024/05/27 | 6,420.0 | 6,420.0 | 6,110.0 | 6,180.0 | 6,180.0 | 21,100 |
| 2024/05/24 | 6,350.0 | 6,450.0 | 6,280.0 | 6,330.0 | 6,330.0 | 20,000 |
| 2024/05/23 | 6,250.0 | 6,360.0 | 6,200.0 | 6,360.0 | 6,360.0 | 19,600 |
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。
