6,628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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 7,400.0 | 7,540.0 | 7,400.0 | 7,400.0 | 3,700.0 | 1,700 |
| 2018/07/03 | 7,370.0 | 7,390.0 | 7,220.0 | 7,350.0 | 3,675.0 | 2,600 |
| 2018/07/02 | 7,340.0 | 7,410.0 | 7,210.0 | 7,370.0 | 3,685.0 | 3,600 |
| 2018/06/29 | 7,260.0 | 7,360.0 | 7,260.0 | 7,270.0 | 3,635.0 | 1,500 |
| 2018/06/28 | 7,350.0 | 7,500.0 | 7,300.0 | 7,300.0 | 3,650.0 | 1,500 |
| 2018/06/27 | 7,460.0 | 7,540.0 | 7,370.0 | 7,370.0 | 3,685.0 | 2,000 |
| 2018/06/26 | 7,560.0 | 7,640.0 | 7,400.0 | 7,560.0 | 3,780.0 | 4,700 |
| 2018/06/25 | 7,470.0 | 7,640.0 | 7,470.0 | 7,600.0 | 3,800.0 | 3,800 |
| 2018/06/22 | 7,620.0 | 7,620.0 | 7,470.0 | 7,470.0 | 3,735.0 | 1,300 |
| 2018/06/21 | 7,640.0 | 7,640.0 | 7,610.0 | 7,620.0 | 3,810.0 | 1,500 |
| 2018/06/20 | 7,670.0 | 7,700.0 | 7,630.0 | 7,640.0 | 3,820.0 | 2,500 |
| 2018/06/19 | 7,780.0 | 7,790.0 | 7,680.0 | 7,760.0 | 3,880.0 | 1,700 |
| 2018/06/18 | 7,680.0 | 7,710.0 | 7,580.0 | 7,660.0 | 3,830.0 | 5,800 |
| 2018/06/15 | 7,840.0 | 7,840.0 | 7,590.0 | 7,630.0 | 3,815.0 | 6,400 |
| 2018/06/14 | 7,820.0 | 7,900.0 | 7,820.0 | 7,860.0 | 3,930.0 | 3,300 |
| 2018/06/13 | 7,940.0 | 7,970.0 | 7,840.0 | 7,840.0 | 3,920.0 | 2,000 |
| 2018/06/12 | 7,940.0 | 7,980.0 | 7,940.0 | 7,980.0 | 3,990.0 | 900 |
| 2018/06/11 | 7,930.0 | 8,050.0 | 7,930.0 | 7,970.0 | 3,985.0 | 2,000 |
| 2018/06/08 | 7,980.0 | 8,050.0 | 7,980.0 | 7,980.0 | 3,990.0 | 500 |
| 2018/06/07 | 8,040.0 | 8,110.0 | 7,960.0 | 7,960.0 | 3,980.0 | 1,700 |
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。
