6,811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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 8,800.0 | 9,360.0 | 8,800.0 | 9,310.0 | 9,310.0 | 72,000 |
| 2026/01/16 | 8,810.0 | 8,840.0 | 8,730.0 | 8,800.0 | 8,800.0 | 34,000 |
| 2026/01/15 | 8,670.0 | 8,820.0 | 8,670.0 | 8,780.0 | 8,780.0 | 31,200 |
| 2026/01/14 | 8,480.0 | 8,770.0 | 8,450.0 | 8,740.0 | 8,740.0 | 50,800 |
| 2026/01/13 | 8,450.0 | 8,650.0 | 8,340.0 | 8,630.0 | 8,630.0 | 65,700 |
| 2026/01/09 | 8,310.0 | 8,570.0 | 8,310.0 | 8,450.0 | 8,450.0 | 62,200 |
| 2026/01/08 | 8,100.0 | 8,330.0 | 8,100.0 | 8,310.0 | 8,310.0 | 39,300 |
| 2026/01/07 | 8,000.0 | 8,160.0 | 7,940.0 | 8,150.0 | 8,150.0 | 34,900 |
| 2026/01/06 | 7,780.0 | 8,040.0 | 7,780.0 | 8,020.0 | 8,020.0 | 40,800 |
| 2026/01/05 | 7,550.0 | 7,720.0 | 7,550.0 | 7,720.0 | 7,720.0 | 17,600 |
| 2025/12/30 | 7,500.0 | 7,600.0 | 7,500.0 | 7,560.0 | 7,560.0 | 9,300 |
| 2025/12/29 | 7,440.0 | 7,580.0 | 7,440.0 | 7,560.0 | 7,560.0 | 13,700 |
| 2025/12/26 | 7,410.0 | 7,500.0 | 7,390.0 | 7,410.0 | 7,410.0 | 21,200 |
| 2025/12/25 | 7,460.0 | 7,580.0 | 7,270.0 | 7,410.0 | 7,410.0 | 43,100 |
| 2025/12/24 | 7,420.0 | 7,470.0 | 7,310.0 | 7,460.0 | 7,460.0 | 29,700 |
| 2025/12/23 | 7,560.0 | 7,560.0 | 7,380.0 | 7,470.0 | 7,470.0 | 21,400 |
| 2025/12/22 | 7,570.0 | 7,620.0 | 7,500.0 | 7,610.0 | 7,610.0 | 20,800 |
| 2025/12/19 | 7,450.0 | 7,600.0 | 7,330.0 | 7,560.0 | 7,560.0 | 31,500 |
| 2025/12/18 | 7,310.0 | 7,430.0 | 7,300.0 | 7,430.0 | 7,430.0 | 20,500 |
| 2025/12/17 | 7,300.0 | 7,490.0 | 7,220.0 | 7,310.0 | 7,310.0 | 36,600 |
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。
