5185 (株)フコク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,521 | 1,522 | 1,431 | 1,460 | 123,200 | 1,460 |
| 2025-04-03 | 1,577 | 1,609 | 1,569 | 1,592 | 74,300 | 1,592 |
| 2025-04-02 | 1,656 | 1,657 | 1,640 | 1,646 | 54,400 | 1,646 |
| 2025-04-01 | 1,687 | 1,690 | 1,657 | 1,657 | 44,100 | 1,657 |
| 2025-03-31 | 1,686 | 1,688 | 1,653 | 1,668 | 52,100 | 1,668 |
| 2025-03-28 | 1,700 | 1,712 | 1,693 | 1,703 | 36,300 | 1,703 |
| 2025-03-27 | 1,751 | 1,759 | 1,737 | 1,758 | 54,100 | 1,758 |
| 2025-03-26 | 1,749 | 1,775 | 1,736 | 1,763 | 42,500 | 1,763 |
| 2025-03-25 | 1,748 | 1,758 | 1,736 | 1,739 | 32,800 | 1,739 |
| 2025-03-24 | 1,735 | 1,744 | 1,720 | 1,739 | 29,100 | 1,739 |
| 2025-03-21 | 1,728 | 1,742 | 1,719 | 1,734 | 28,200 | 1,734 |
| 2025-03-19 | 1,732 | 1,745 | 1,729 | 1,736 | 24,200 | 1,736 |
| 2025-03-18 | 1,726 | 1,742 | 1,725 | 1,732 | 27,000 | 1,732 |
| 2025-03-17 | 1,742 | 1,745 | 1,727 | 1,729 | 26,700 | 1,729 |
| 2025-03-14 | 1,715 | 1,730 | 1,715 | 1,725 | 31,200 | 1,725 |
| 2025-03-13 | 1,719 | 1,729 | 1,706 | 1,717 | 34,500 | 1,717 |
| 2025-03-12 | 1,711 | 1,728 | 1,708 | 1,716 | 31,900 | 1,716 |
| 2025-03-11 | 1,689 | 1,720 | 1,667 | 1,720 | 48,500 | 1,720 |
| 2025-03-10 | 1,690 | 1,713 | 1,680 | 1,694 | 72,900 | 1,694 |
| 2025-03-07 | 1,638 | 1,663 | 1,618 | 1,659 | 37,000 | 1,659 |
| 2025-03-06 | 1,644 | 1,656 | 1,632 | 1,638 | 38,900 | 1,638 |
| 2025-03-05 | 1,617 | 1,638 | 1,617 | 1,630 | 41,400 | 1,630 |
| 2025-03-04 | 1,618 | 1,618 | 1,598 | 1,612 | 27,000 | 1,612 |
| 2025-03-03 | 1,623 | 1,628 | 1,611 | 1,618 | 35,500 | 1,618 |
| 2025-02-28 | 1,603 | 1,614 | 1,587 | 1,601 | 36,700 | 1,601 |
| 2025-02-27 | 1,596 | 1,610 | 1,591 | 1,604 | 32,300 | 1,604 |
| 2025-02-26 | 1,600 | 1,606 | 1,578 | 1,591 | 36,100 | 1,591 |
| 2025-02-25 | 1,582 | 1,623 | 1,571 | 1,605 | 38,600 | 1,605 |
| 2025-02-21 | 1,600 | 1,601 | 1,575 | 1,592 | 81,500 | 1,592 |
| 2025-02-20 | 1,623 | 1,623 | 1,600 | 1,604 | 65,900 | 1,604 |
| 2025-02-19 | 1,629 | 1,636 | 1,613 | 1,625 | 58,100 | 1,625 |
| 2025-02-18 | 1,645 | 1,658 | 1,614 | 1,629 | 61,500 | 1,629 |
| 2025-02-17 | 1,619 | 1,675 | 1,590 | 1,639 | 177,700 | 1,639 |
| 2025-02-14 | 1,793 | 1,804 | 1,762 | 1,769 | 54,600 | 1,769 |
| 2025-02-13 | 1,781 | 1,797 | 1,775 | 1,787 | 25,500 | 1,787 |
| 2025-02-12 | 1,787 | 1,800 | 1,771 | 1,778 | 34,300 | 1,778 |
| 2025-02-10 | 1,760 | 1,778 | 1,752 | 1,770 | 28,300 | 1,770 |
| 2025-02-07 | 1,767 | 1,774 | 1,748 | 1,760 | 26,700 | 1,760 |
| 2025-02-06 | 1,760 | 1,778 | 1,759 | 1,768 | 15,700 | 1,768 |
| 2025-02-05 | 1,760 | 1,772 | 1,737 | 1,754 | 25,600 | 1,754 |
| 2025-02-04 | 1,751 | 1,753 | 1,731 | 1,734 | 21,200 | 1,734 |
| 2025-02-03 | 1,769 | 1,780 | 1,734 | 1,734 | 79,900 | 1,734 |
| 2025-01-31 | 1,797 | 1,797 | 1,778 | 1,790 | 16,700 | 1,790 |
| 2025-01-30 | 1,762 | 1,797 | 1,740 | 1,797 | 47,400 | 1,797 |
| 2025-01-29 | 1,775 | 1,781 | 1,764 | 1,764 | 34,800 | 1,764 |
| 2025-01-28 | 1,750 | 1,773 | 1,749 | 1,765 | 30,100 | 1,765 |
| 2025-01-27 | 1,750 | 1,756 | 1,739 | 1,749 | 24,400 | 1,749 |
| 2025-01-24 | 1,727 | 1,744 | 1,718 | 1,738 | 26,400 | 1,738 |
| 2025-01-23 | 1,742 | 1,742 | 1,726 | 1,731 | 26,900 | 1,731 |
| 2025-01-22 | 1,728 | 1,746 | 1,728 | 1,742 | 19,900 | 1,742 |
| 2025-01-21 | 1,735 | 1,746 | 1,726 | 1,726 | 14,100 | 1,726 |
| 2025-01-20 | 1,709 | 1,737 | 1,709 | 1,729 | 26,600 | 1,729 |
| 2025-01-17 | 1,713 | 1,713 | 1,692 | 1,709 | 30,500 | 1,709 |
| 2025-01-16 | 1,718 | 1,720 | 1,702 | 1,716 | 29,400 | 1,716 |
| 2025-01-15 | 1,714 | 1,724 | 1,705 | 1,713 | 24,400 | 1,713 |
| 2025-01-14 | 1,722 | 1,725 | 1,697 | 1,704 | 70,400 | 1,704 |
| 2025-01-10 | 1,737 | 1,745 | 1,726 | 1,726 | 21,600 | 1,726 |
| 2025-01-09 | 1,751 | 1,755 | 1,733 | 1,733 | 34,800 | 1,733 |
| 2025-01-08 | 1,758 | 1,771 | 1,751 | 1,752 | 37,600 | 1,752 |
| 2025-01-07 | 1,784 | 1,784 | 1,760 | 1,770 | 31,200 | 1,770 |
| 2025-01-06 | 1,810 | 1,810 | 1,766 | 1,770 | 50,700 | 1,770 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株