6,579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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 6,040.0 | 6,160.0 | 6,020.0 | 6,080.0 | 6,080.0 | 5,700 |
| 2025/04/11 | 5,970.0 | 6,000.0 | 5,900.0 | 5,980.0 | 5,980.0 | 9,700 |
| 2025/04/10 | 6,060.0 | 6,180.0 | 6,050.0 | 6,150.0 | 6,150.0 | 8,800 |
| 2025/04/09 | 5,930.0 | 6,050.0 | 5,820.0 | 5,960.0 | 5,960.0 | 21,200 |
| 2025/04/08 | 5,850.0 | 6,020.0 | 5,850.0 | 5,980.0 | 5,980.0 | 27,400 |
| 2025/04/07 | 5,900.0 | 5,930.0 | 5,760.0 | 5,800.0 | 5,800.0 | 27,300 |
| 2025/04/04 | 6,050.0 | 6,120.0 | 6,020.0 | 6,080.0 | 6,080.0 | 20,000 |
| 2025/04/03 | 6,200.0 | 6,200.0 | 6,040.0 | 6,140.0 | 6,140.0 | 21,300 |
| 2025/04/02 | 6,370.0 | 6,470.0 | 6,220.0 | 6,250.0 | 6,250.0 | 21,500 |
| 2025/04/01 | 6,410.0 | 6,430.0 | 6,340.0 | 6,390.0 | 6,390.0 | 8,100 |
| 2025/03/31 | 6,430.0 | 6,430.0 | 6,300.0 | 6,390.0 | 6,390.0 | 12,400 |
| 2025/03/28 | 6,630.0 | 6,630.0 | 6,340.0 | 6,460.0 | 6,460.0 | 21,900 |
| 2025/03/27 | 6,560.0 | 6,630.0 | 6,520.0 | 6,630.0 | 6,630.0 | 16,200 |
| 2025/03/26 | 6,600.0 | 6,600.0 | 6,490.0 | 6,560.0 | 6,560.0 | 16,100 |
| 2025/03/25 | 6,400.0 | 6,580.0 | 6,320.0 | 6,570.0 | 6,570.0 | 23,600 |
| 2025/03/24 | 6,460.0 | 6,460.0 | 6,330.0 | 6,360.0 | 6,360.0 | 13,200 |
| 2025/03/21 | 6,540.0 | 6,540.0 | 6,330.0 | 6,400.0 | 6,400.0 | 38,600 |
| 2025/03/19 | 6,450.0 | 6,570.0 | 6,450.0 | 6,500.0 | 6,500.0 | 11,200 |
| 2025/03/18 | 6,440.0 | 6,500.0 | 6,340.0 | 6,490.0 | 6,490.0 | 11,500 |
| 2025/03/17 | 6,500.0 | 6,510.0 | 6,380.0 | 6,390.0 | 6,390.0 | 13,200 |
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。
