6,581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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 6,230.0 | 6,300.0 | 6,140.0 | 6,220.0 | 6,220.0 | 14,100 |
| 2025/05/14 | 6,280.0 | 6,280.0 | 6,190.0 | 6,230.0 | 6,230.0 | 14,800 |
| 2025/05/13 | 6,400.0 | 6,400.0 | 6,180.0 | 6,250.0 | 6,250.0 | 13,000 |
| 2025/05/12 | 6,420.0 | 6,420.0 | 6,260.0 | 6,300.0 | 6,300.0 | 17,500 |
| 2025/05/09 | 6,450.0 | 6,550.0 | 6,400.0 | 6,420.0 | 6,420.0 | 45,500 |
| 2025/05/08 | 6,080.0 | 6,130.0 | 6,020.0 | 6,110.0 | 6,110.0 | 9,100 |
| 2025/05/07 | 6,020.0 | 6,140.0 | 5,990.0 | 6,090.0 | 6,090.0 | 13,500 |
| 2025/05/02 | 6,050.0 | 6,070.0 | 5,950.0 | 6,020.0 | 6,020.0 | 10,800 |
| 2025/05/01 | 6,060.0 | 6,120.0 | 5,950.0 | 6,000.0 | 6,000.0 | 12,800 |
| 2025/04/30 | 6,080.0 | 6,090.0 | 6,010.0 | 6,060.0 | 6,060.0 | 12,700 |
| 2025/04/28 | 5,960.0 | 6,100.0 | 5,960.0 | 6,080.0 | 6,080.0 | 17,800 |
| 2025/04/25 | 5,940.0 | 5,940.0 | 5,840.0 | 5,940.0 | 5,940.0 | 20,600 |
| 2025/04/24 | 5,950.0 | 5,990.0 | 5,890.0 | 5,940.0 | 5,940.0 | 9,400 |
| 2025/04/23 | 6,040.0 | 6,060.0 | 5,980.0 | 5,990.0 | 5,990.0 | 8,100 |
| 2025/04/22 | 6,050.0 | 6,080.0 | 5,970.0 | 6,030.0 | 6,030.0 | 10,000 |
| 2025/04/21 | 6,020.0 | 6,040.0 | 5,950.0 | 5,990.0 | 5,990.0 | 3,300 |
| 2025/04/18 | 6,010.0 | 6,070.0 | 6,000.0 | 6,070.0 | 6,070.0 | 8,800 |
| 2025/04/17 | 6,010.0 | 6,020.0 | 5,970.0 | 6,010.0 | 6,010.0 | 6,600 |
| 2025/04/16 | 6,040.0 | 6,060.0 | 5,840.0 | 6,010.0 | 6,010.0 | 19,200 |
| 2025/04/15 | 6,090.0 | 6,140.0 | 6,020.0 | 6,050.0 | 6,050.0 | 6,700 |
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。
