7,012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) |
|---|---|---|---|---|---|---|
| 2020/09/15 | 7,550.0 | 7,550.0 | 7,400.0 | 7,550.0 | 3,775.0 | 1,500 |
| 2020/09/14 | 7,500.0 | 7,550.0 | 7,430.0 | 7,550.0 | 3,775.0 | 2,400 |
| 2020/09/11 | 7,530.0 | 7,540.0 | 7,340.0 | 7,540.0 | 3,770.0 | 1,500 |
| 2020/09/10 | 7,550.0 | 7,550.0 | 7,520.0 | 7,540.0 | 3,770.0 | 300 |
| 2020/09/09 | 7,490.0 | 7,550.0 | 7,420.0 | 7,550.0 | 3,775.0 | 1,600 |
| 2020/09/08 | 7,470.0 | 7,550.0 | 7,340.0 | 7,360.0 | 3,680.0 | 2,800 |
| 2020/09/07 | 7,460.0 | 7,460.0 | 7,340.0 | 7,340.0 | 3,670.0 | 3,200 |
| 2020/09/04 | 7,410.0 | 7,430.0 | 7,310.0 | 7,310.0 | 3,655.0 | 3,400 |
| 2020/09/03 | 7,510.0 | 7,510.0 | 7,380.0 | 7,430.0 | 3,715.0 | 2,300 |
| 2020/09/02 | 7,500.0 | 7,510.0 | 7,500.0 | 7,510.0 | 3,755.0 | 400 |
| 2020/09/01 | 7,490.0 | 7,590.0 | 7,410.0 | 7,500.0 | 3,750.0 | 4,200 |
| 2020/08/31 | 7,430.0 | 7,530.0 | 7,430.0 | 7,490.0 | 3,745.0 | 4,500 |
| 2020/08/28 | 7,470.0 | 7,490.0 | 7,360.0 | 7,430.0 | 3,715.0 | 3,200 |
| 2020/08/27 | 7,560.0 | 7,600.0 | 7,410.0 | 7,470.0 | 3,735.0 | 4,600 |
| 2020/08/26 | 7,500.0 | 7,560.0 | 7,450.0 | 7,560.0 | 3,780.0 | 6,200 |
| 2020/08/25 | 7,540.0 | 7,550.0 | 7,400.0 | 7,460.0 | 3,730.0 | 6,900 |
| 2020/08/24 | 7,510.0 | 7,600.0 | 7,460.0 | 7,510.0 | 3,755.0 | 10,100 |
| 2020/08/21 | 7,470.0 | 7,560.0 | 7,470.0 | 7,510.0 | 3,755.0 | 3,300 |
| 2020/08/20 | 7,580.0 | 7,590.0 | 7,530.0 | 7,550.0 | 3,775.0 | 3,500 |
| 2020/08/19 | 7,620.0 | 7,620.0 | 7,550.0 | 7,580.0 | 3,790.0 | 5,700 |
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。
