5185 (株)フコク の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,8751,9371,8101,915189,8001,915
2024-05-161,9361,9721,8541,859218,6001,859
2024-05-151,8081,8291,7481,760100,5001,760
2024-05-141,8321,8421,7871,81636,7001,816
2024-05-131,8591,8591,8301,83632,5001,836
2024-05-101,8361,8671,8341,86322,9001,863
2024-05-091,7851,8351,7621,83542,5001,835
2024-05-081,7891,8131,7781,78340,6001,783
2024-05-071,8271,8271,7881,80349,0001,803
2024-05-021,8291,8561,8231,82637,9001,826
2024-05-011,8611,8611,8221,82950,9001,829
2024-04-301,8571,8921,8391,88357,1001,883
2024-04-261,8801,8801,8161,85771,6001,857
2024-04-251,9501,9601,8601,89476,1001,894
2024-04-241,9621,9861,9261,97132,6001,971
2024-04-231,9651,9981,9491,96551,3001,965
2024-04-221,9051,9541,9051,93454,4001,934
2024-04-191,9131,9131,8511,90355,4001,903
2024-04-181,9071,9401,8831,91339,9001,913
2024-04-171,9531,9701,8801,88856,9001,888
2024-04-162,0372,0681,9341,953109,8001,953
2024-04-151,9462,0351,9422,025102,1002,025
2024-04-121,9401,9621,9161,95646,6001,956
2024-04-111,9041,9251,8901,92221,5001,922
2024-04-101,9111,9311,9011,92371,2001,923
2024-04-091,8831,9171,8831,91143,6001,911
2024-04-081,8481,8881,8411,88346,8001,883
2024-04-051,8251,8441,8061,83532,6001,835
2024-04-041,8401,8511,8251,83932,7001,839
2024-04-031,8001,8401,7731,82054,6001,820
2024-04-021,8051,8401,8031,81245,2001,812
2024-04-011,8681,8681,8001,80668,4001,806
2024-03-291,8561,8741,8421,87437,5001,874
2024-03-281,8901,9151,8451,85057,3001,850
2024-03-271,8451,9021,8381,88492,9001,884
2024-03-261,8471,8551,8291,84242,2001,842
2024-03-251,8431,8761,8361,84976,3001,849
2024-03-221,7991,8331,7861,80564,1001,805
2024-03-211,8021,8181,7851,79364,9001,793
2024-03-191,7801,8001,7441,79445,1001,794
2024-03-181,7571,7841,7571,77338,6001,773
2024-03-151,7441,7631,7331,75620,3001,756
2024-03-141,7501,7501,7231,74433,3001,744
2024-03-131,7511,7701,7341,75961,4001,759
2024-03-121,7521,7621,7141,74864,0001,748
2024-03-111,7561,7611,7201,752127,0001,752
2024-03-081,6831,8101,6831,796192,0001,796
2024-03-071,7201,7431,6911,70481,3001,704
2024-03-061,6551,7121,6541,70495,1001,704
2024-03-051,6161,6591,6161,65590,8001,655
2024-03-041,6701,6791,6041,605107,2001,605
2024-03-011,6881,6881,6551,67078,3001,670
2024-02-291,6601,6971,6531,693105,5001,693
2024-02-281,6871,7051,6471,64796,0001,647
2024-02-271,6661,6921,6661,68090,5001,680
2024-02-261,6501,6641,6251,653100,0001,653
2024-02-221,6151,6471,6061,647170,5001,647
2024-02-211,6011,6151,5931,59674,4001,596
2024-02-201,5801,6231,5681,620216,0001,620
2024-02-191,5081,5501,4971,55096,4001,550
2024-02-161,5101,5151,4951,51276,8001,512
2024-02-151,5021,5201,4761,48765,9001,487
2024-02-141,5011,5051,4801,48557,3001,485
2024-02-131,4981,5081,4811,50273,0001,502
2024-02-091,5021,5151,4881,49756,2001,497
2024-02-081,4901,5191,4731,51391,8001,513
2024-02-071,4601,5181,4591,49780,3001,497
2024-02-061,5101,5481,4501,456311,9001,456
2024-02-051,4331,4511,4221,45083,9001,450
2024-02-021,4301,4301,4121,41743,5001,417
2024-02-011,4371,4401,4141,41445,6001,414
2024-01-311,4251,4481,4241,44831,9001,448
2024-01-301,4591,4591,4351,43529,3001,435
2024-01-291,4501,4661,4491,45738,7001,457
2024-01-261,4501,4611,4351,44030,8001,440
2024-01-251,4351,4631,4331,46084,1001,460
2024-01-241,4151,4311,4121,42633,3001,426
2024-01-231,4251,4271,4081,41541,9001,415
2024-01-221,4111,4191,3981,41653,2001,416
2024-01-191,3961,3981,3851,38624,1001,386
2024-01-181,3881,4061,3881,39627,4001,396
2024-01-171,4131,4171,3881,38853,0001,388
2024-01-161,4191,4191,4001,40231,7001,402
2024-01-151,3951,4201,3951,41555,5001,415
2024-01-121,3971,4051,3801,39351,4001,393
2024-01-111,4151,4171,3961,39651,5001,396
2024-01-101,3901,4051,3891,39835,9001,398
2024-01-091,3831,3921,3781,39137,9001,391
2024-01-051,3911,3981,3721,37931,1001,379
2024-01-041,3351,3851,3351,38545,9001,385

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