6,565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) |
|---|---|---|---|---|---|---|
| 2024/05/24 | 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 |
| 2024/05/22 | 6,090.0 | 6,270.0 | 6,090.0 | 6,240.0 | 6,240.0 | 23,700 |
| 2024/05/21 | 6,180.0 | 6,240.0 | 6,050.0 | 6,070.0 | 6,070.0 | 33,400 |
| 2024/05/20 | 6,350.0 | 6,410.0 | 6,150.0 | 6,180.0 | 6,180.0 | 37,000 |
| 2024/05/17 | 6,540.0 | 6,610.0 | 6,300.0 | 6,350.0 | 6,350.0 | 32,800 |
| 2024/05/16 | 6,470.0 | 6,720.0 | 6,410.0 | 6,540.0 | 6,540.0 | 64,100 |
| 2024/05/15 | 6,670.0 | 6,760.0 | 6,360.0 | 6,460.0 | 6,460.0 | 57,700 |
| 2024/05/14 | 6,490.0 | 6,650.0 | 6,450.0 | 6,610.0 | 6,610.0 | 32,100 |
| 2024/05/13 | 6,670.0 | 6,670.0 | 6,440.0 | 6,490.0 | 6,490.0 | 42,200 |
| 2024/05/10 | 6,800.0 | 6,870.0 | 6,660.0 | 6,680.0 | 6,680.0 | 26,800 |
| 2024/05/09 | 6,740.0 | 6,950.0 | 6,740.0 | 6,800.0 | 6,800.0 | 50,000 |
| 2024/05/08 | 6,540.0 | 6,680.0 | 6,540.0 | 6,640.0 | 6,640.0 | 18,700 |
| 2024/05/07 | 6,740.0 | 6,740.0 | 6,530.0 | 6,610.0 | 6,610.0 | 27,000 |
| 2024/05/02 | 6,590.0 | 6,730.0 | 6,550.0 | 6,680.0 | 6,680.0 | 25,000 |
| 2024/05/01 | 6,450.0 | 6,620.0 | 6,440.0 | 6,570.0 | 6,570.0 | 25,400 |
| 2024/04/30 | 6,540.0 | 6,600.0 | 6,400.0 | 6,550.0 | 6,550.0 | 35,900 |
| 2024/04/26 | 6,350.0 | 6,470.0 | 6,280.0 | 6,450.0 | 6,450.0 | 25,600 |
| 2024/04/25 | 6,270.0 | 6,360.0 | 6,230.0 | 6,250.0 | 6,250.0 | 16,500 |
| 2024/04/24 | 6,340.0 | 6,400.0 | 6,280.0 | 6,330.0 | 6,330.0 | 16,900 |
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。
