5185 (株)フコクの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-01-30	2,000	2,011	1,982	2,008	41,700	2,008
2026-01-29	1,994	1,994	1,972	1,986	47,400	1,986
2026-01-28	2,016	2,016	1,990	1,994	36,800	1,994
2026-01-27	1,999	2,019	1,980	2,016	34,100	2,016
2026-01-26	2,018	2,018	1,999	1,999	67,600	1,999
2026-01-23	2,060	2,064	2,040	2,047	27,700	2,047
2026-01-22	2,033	2,061	2,028	2,054	30,200	2,054
2026-01-21	2,000	2,017	1,986	2,016	44,800	2,016
2026-01-20	2,053	2,053	2,019	2,019	41,900	2,019
2026-01-19	2,052	2,052	2,019	2,049	45,700	2,049
2026-01-16	2,024	2,050	2,014	2,050	34,000	2,050
2026-01-15	2,006	2,025	2,006	2,025	30,900	2,025
2026-01-14	1,987	2,007	1,982	2,006	31,000	2,006
2026-01-13	2,012	2,012	1,982	1,987	49,200	1,987
2026-01-09	1,974	1,994	1,974	1,988	27,200	1,988
2026-01-08	2,009	2,009	1,974	1,974	33,200	1,974
2026-01-07	1,984	2,004	1,974	1,993	38,900	1,993
2026-01-06	1,950	1,982	1,950	1,982	41,700	1,982
2026-01-05	1,942	1,956	1,936	1,945	39,200	1,945

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

5185 (株)フコク の時系列データ [2026年度]