6,987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) |
|---|---|---|---|---|---|---|
| 2021/12/07 | 8,240.0 | 8,490.0 | 8,150.0 | 8,490.0 | 4,245.0 | 6,900 |
| 2021/12/06 | 8,270.0 | 8,350.0 | 8,120.0 | 8,240.0 | 4,120.0 | 11,300 |
| 2021/12/03 | 8,260.0 | 8,420.0 | 8,250.0 | 8,420.0 | 4,210.0 | 3,800 |
| 2021/12/02 | 8,440.0 | 8,440.0 | 8,250.0 | 8,250.0 | 4,125.0 | 11,600 |
| 2021/12/01 | 8,240.0 | 8,360.0 | 8,090.0 | 8,250.0 | 4,125.0 | 8,200 |
| 2021/11/30 | 8,790.0 | 8,790.0 | 8,240.0 | 8,240.0 | 4,120.0 | 15,100 |
| 2021/11/29 | 8,550.0 | 8,800.0 | 8,500.0 | 8,790.0 | 4,395.0 | 15,000 |
| 2021/11/26 | 8,600.0 | 8,690.0 | 8,520.0 | 8,590.0 | 4,295.0 | 9,200 |
| 2021/11/25 | 8,780.0 | 8,780.0 | 8,570.0 | 8,750.0 | 4,375.0 | 7,600 |
| 2021/11/24 | 8,910.0 | 8,910.0 | 8,660.0 | 8,660.0 | 4,330.0 | 6,900 |
| 2021/11/22 | 8,870.0 | 8,970.0 | 8,810.0 | 8,850.0 | 4,425.0 | 5,800 |
| 2021/11/19 | 8,930.0 | 8,980.0 | 8,850.0 | 8,870.0 | 4,435.0 | 3,800 |
| 2021/11/18 | 9,070.0 | 9,100.0 | 8,910.0 | 8,940.0 | 4,470.0 | 14,700 |
| 2021/11/17 | 9,210.0 | 9,250.0 | 9,060.0 | 9,080.0 | 4,540.0 | 9,700 |
| 2021/11/16 | 9,730.0 | 9,730.0 | 9,230.0 | 9,230.0 | 4,615.0 | 10,800 |
| 2021/11/15 | 9,670.0 | 9,730.0 | 9,580.0 | 9,630.0 | 4,815.0 | 9,800 |
| 2021/11/12 | 9,430.0 | 9,540.0 | 9,340.0 | 9,520.0 | 4,760.0 | 6,100 |
| 2021/11/11 | 9,260.0 | 9,290.0 | 9,200.0 | 9,280.0 | 4,640.0 | 3,000 |
| 2021/11/10 | 9,400.0 | 9,410.0 | 9,290.0 | 9,360.0 | 4,680.0 | 4,500 |
| 2021/11/09 | 9,290.0 | 9,450.0 | 9,290.0 | 9,430.0 | 4,715.0 | 5,300 |
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。
