1,572円
フコク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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 1,053.0 | 1,068.0 | 1,051.0 | 1,067.0 | 1,067.0 | 9,000 |
| 2017/11/22 | 1,048.0 | 1,056.0 | 1,048.0 | 1,056.0 | 1,056.0 | 12,600 |
| 2017/11/21 | 1,046.0 | 1,055.0 | 1,045.0 | 1,048.0 | 1,048.0 | 9,900 |
| 2017/11/20 | 1,046.0 | 1,053.0 | 1,044.0 | 1,049.0 | 1,049.0 | 13,400 |
| 2017/11/17 | 1,074.0 | 1,074.0 | 1,049.0 | 1,051.0 | 1,051.0 | 12,700 |
| 2017/11/16 | 1,062.0 | 1,068.0 | 1,050.0 | 1,062.0 | 1,062.0 | 10,900 |
| 2017/11/15 | 1,077.0 | 1,077.0 | 1,052.0 | 1,062.0 | 1,062.0 | 24,300 |
| 2017/11/14 | 1,083.0 | 1,083.0 | 1,074.0 | 1,077.0 | 1,077.0 | 6,100 |
| 2017/11/13 | 1,073.0 | 1,085.0 | 1,070.0 | 1,083.0 | 1,083.0 | 16,900 |
| 2017/11/10 | 1,074.0 | 1,083.0 | 1,074.0 | 1,081.0 | 1,081.0 | 6,300 |
| 2017/11/09 | 1,105.0 | 1,105.0 | 1,076.0 | 1,092.0 | 1,092.0 | 17,500 |
| 2017/11/08 | 1,081.0 | 1,104.0 | 1,073.0 | 1,103.0 | 1,103.0 | 26,900 |
| 2017/11/07 | 1,072.0 | 1,095.0 | 1,072.0 | 1,090.0 | 1,090.0 | 18,700 |
| 2017/11/06 | 1,080.0 | 1,089.0 | 1,074.0 | 1,080.0 | 1,080.0 | 22,600 |
| 2017/11/02 | 1,103.0 | 1,105.0 | 1,063.0 | 1,070.0 | 1,070.0 | 47,800 |
| 2017/11/01 | 1,103.0 | 1,109.0 | 1,101.0 | 1,104.0 | 1,104.0 | 19,800 |
| 2017/10/31 | 1,120.0 | 1,120.0 | 1,097.0 | 1,105.0 | 1,105.0 | 28,600 |
| 2017/10/30 | 1,094.0 | 1,130.0 | 1,084.0 | 1,120.0 | 1,120.0 | 83,000 |
| 2017/10/27 | 1,186.0 | 1,197.0 | 1,186.0 | 1,196.0 | 1,196.0 | 20,600 |
| 2017/10/26 | 1,190.0 | 1,192.0 | 1,182.0 | 1,185.0 | 1,185.0 | 13,500 |
おすすめ条件でスクリーニングされた銘柄を見る
フコクの取引履歴を振り返りませんか？
フコク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。
