6,975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) |
|---|---|---|---|---|---|---|
| 2022/02/03 | 8,160.0 | 8,210.0 | 8,140.0 | 8,140.0 | 4,070.0 | 3,900 |
| 2022/02/02 | 8,250.0 | 8,290.0 | 8,220.0 | 8,220.0 | 4,110.0 | 2,800 |
| 2022/02/01 | 8,400.0 | 8,570.0 | 8,250.0 | 8,250.0 | 4,125.0 | 13,200 |
| 2022/01/31 | 8,220.0 | 8,330.0 | 8,190.0 | 8,280.0 | 4,140.0 | 8,400 |
| 2022/01/28 | 8,190.0 | 8,270.0 | 8,120.0 | 8,190.0 | 4,095.0 | 11,600 |
| 2022/01/27 | 8,350.0 | 8,400.0 | 8,170.0 | 8,170.0 | 4,085.0 | 7,400 |
| 2022/01/26 | 8,270.0 | 8,400.0 | 8,270.0 | 8,350.0 | 4,175.0 | 4,700 |
| 2022/01/25 | 8,420.0 | 8,420.0 | 8,270.0 | 8,270.0 | 4,135.0 | 12,700 |
| 2022/01/24 | 8,260.0 | 8,390.0 | 8,160.0 | 8,280.0 | 4,140.0 | 8,300 |
| 2022/01/21 | 8,280.0 | 8,280.0 | 8,230.0 | 8,260.0 | 4,130.0 | 1,700 |
| 2022/01/20 | 8,320.0 | 8,390.0 | 8,260.0 | 8,280.0 | 4,140.0 | 5,500 |
| 2022/01/19 | 8,370.0 | 8,390.0 | 8,210.0 | 8,290.0 | 4,145.0 | 7,300 |
| 2022/01/18 | 8,350.0 | 8,460.0 | 8,350.0 | 8,370.0 | 4,185.0 | 4,700 |
| 2022/01/17 | 8,410.0 | 8,500.0 | 8,350.0 | 8,350.0 | 4,175.0 | 2,700 |
| 2022/01/14 | 8,400.0 | 8,560.0 | 8,400.0 | 8,400.0 | 4,200.0 | 5,700 |
| 2022/01/13 | 8,520.0 | 8,600.0 | 8,490.0 | 8,540.0 | 4,270.0 | 6,400 |
| 2022/01/12 | 8,540.0 | 8,640.0 | 8,540.0 | 8,630.0 | 4,315.0 | 4,200 |
| 2022/01/11 | 8,390.0 | 8,530.0 | 8,310.0 | 8,490.0 | 4,245.0 | 10,500 |
| 2022/01/07 | 8,450.0 | 8,600.0 | 8,360.0 | 8,390.0 | 4,195.0 | 8,000 |
| 2022/01/06 | 8,430.0 | 8,520.0 | 8,410.0 | 8,410.0 | 4,205.0 | 2,700 |
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。
