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
2025-07-011,6601,6621,6441,65226,7001,652
2025-06-301,6801,6851,6631,66332,0001,663
2025-06-271,6701,6791,6661,67746,4001,677
2025-06-261,6421,6581,6341,65549,1001,655
2025-06-251,6491,6491,6181,63231,8001,632
2025-06-241,6321,6421,6151,62323,7001,623
2025-06-231,6421,6421,5961,62379,8001,623
2025-06-201,6251,6531,6211,64244,4001,642
2025-06-191,6291,6331,6171,61816,7001,618
2025-06-181,6261,6301,6191,62616,7001,626
2025-06-171,6151,6241,6081,62419,7001,624
2025-06-161,6281,6281,6091,61521,2001,615
2025-06-131,6391,6411,6061,61636,7001,616
2025-06-121,6321,6431,6261,63822,8001,638
2025-06-111,6201,6391,6201,63122,0001,631
2025-06-101,6281,6491,6211,62124,3001,621
2025-06-091,6391,6481,6201,62923,2001,629
2025-06-061,6241,6551,6241,64526,4001,645
2025-06-051,6261,6361,6231,62431,1001,624
2025-06-041,6361,6461,6231,63729,0001,637
2025-06-031,6541,6701,6361,63644,0001,636
2025-06-021,6811,6811,6471,65021,3001,650
2025-05-301,6661,6831,6561,67523,5001,675
2025-05-291,6771,6871,6701,67726,9001,677
2025-05-281,6901,6981,6651,66529,7001,665
2025-05-271,6731,6801,6681,67825,5001,678
2025-05-261,6471,6851,6471,66733,8001,667
2025-05-231,6291,6541,6291,64022,3001,640
2025-05-221,6211,6371,6121,62624,4001,626
2025-05-211,6321,6431,6251,63320,9001,633
2025-05-201,6501,6681,6231,63129,5001,631
2025-05-191,6411,6721,6301,64344,8001,643
2025-05-161,6641,7281,6191,664191,1001,664
2025-05-151,6381,6561,6211,63342,5001,633
2025-05-141,6401,6531,6201,65126,7001,651
2025-05-131,6691,6751,6401,64626,5001,646
2025-05-121,6451,6551,6391,64720,6001,647
2025-05-091,6251,6411,6191,64117,9001,641
2025-05-081,6121,6131,5851,61323,5001,613
2025-05-071,6011,6371,5941,61476,8001,614
2025-05-021,5951,6101,5851,59819,3001,598
2025-05-011,6011,6311,5781,59639,4001,596
2025-04-301,6051,6091,5871,60918,5001,609
2025-04-281,5991,6111,5951,59522,6001,595
2025-04-251,5721,5851,5701,58512,9001,585
2025-04-241,5801,5871,5621,57214,5001,572
2025-04-231,5681,5851,5681,56938,1001,569
2025-04-221,5261,5571,5261,54221,2001,542
2025-04-211,5381,5461,5271,53020,4001,530
2025-04-181,5051,5411,4991,53817,8001,538
2025-04-171,4791,5011,4741,50122,6001,501
2025-04-161,5111,5111,4801,49323,9001,493
2025-04-151,5001,5191,4911,49525,7001,495
2025-04-141,4761,4951,4621,48131,5001,481
2025-04-111,4601,4721,4131,47230,8001,472
2025-04-101,4981,5101,4571,47854,8001,478
2025-04-091,3771,4031,3501,37869,1001,378
2025-04-081,4041,4671,4041,41965,4001,419
2025-04-071,3491,3911,3201,35691,1001,356
2025-04-041,5211,5221,4311,460123,2001,460
2025-04-031,5771,6091,5691,59274,3001,592
2025-04-021,6561,6571,6401,64654,4001,646
2025-04-011,6871,6901,6571,65744,1001,657
2025-03-311,6861,6881,6531,66852,1001,668
2025-03-281,7001,7121,6931,70336,3001,703
2025-03-271,7511,7591,7371,75854,1001,758
2025-03-261,7491,7751,7361,76342,5001,763
2025-03-251,7481,7581,7361,73932,8001,739
2025-03-241,7351,7441,7201,73929,1001,739
2025-03-211,7281,7421,7191,73428,2001,734
2025-03-191,7321,7451,7291,73624,2001,736
2025-03-181,7261,7421,7251,73227,0001,732
2025-03-171,7421,7451,7271,72926,7001,729
2025-03-141,7151,7301,7151,72531,2001,725
2025-03-131,7191,7291,7061,71734,5001,717
2025-03-121,7111,7281,7081,71631,9001,716
2025-03-111,6891,7201,6671,72048,5001,720
2025-03-101,6901,7131,6801,69472,9001,694
2025-03-071,6381,6631,6181,65937,0001,659
2025-03-061,6441,6561,6321,63838,9001,638
2025-03-051,6171,6381,6171,63041,4001,630
2025-03-041,6181,6181,5981,61227,0001,612
2025-03-031,6231,6281,6111,61835,5001,618
2025-02-281,6031,6141,5871,60136,7001,601
2025-02-271,5961,6101,5911,60432,3001,604
2025-02-261,6001,6061,5781,59136,1001,591
2025-02-251,5821,6231,5711,60538,6001,605
2025-02-211,6001,6011,5751,59281,5001,592
2025-02-201,6231,6231,6001,60465,9001,604
2025-02-191,6291,6361,6131,62558,1001,625
2025-02-181,6451,6581,6141,62961,5001,629
2025-02-171,6191,6751,5901,639177,7001,639
2025-02-141,7931,8041,7621,76954,6001,769
2025-02-131,7811,7971,7751,78725,5001,787
2025-02-121,7871,8001,7711,77834,3001,778
2025-02-101,7601,7781,7521,77028,3001,770
2025-02-071,7671,7741,7481,76026,7001,760
2025-02-061,7601,7781,7591,76815,7001,768
2025-02-051,7601,7721,7371,75425,6001,754
2025-02-041,7511,7531,7311,73421,2001,734
2025-02-031,7691,7801,7341,73479,9001,734
2025-01-311,7971,7971,7781,79016,7001,790
2025-01-301,7621,7971,7401,79747,4001,797
2025-01-291,7751,7811,7641,76434,8001,764
2025-01-281,7501,7731,7491,76530,1001,765
2025-01-271,7501,7561,7391,74924,4001,749
2025-01-241,7271,7441,7181,73826,4001,738
2025-01-231,7421,7421,7261,73126,9001,731
2025-01-221,7281,7461,7281,74219,9001,742
2025-01-211,7351,7461,7261,72614,1001,726
2025-01-201,7091,7371,7091,72926,6001,729
2025-01-171,7131,7131,6921,70930,5001,709
2025-01-161,7181,7201,7021,71629,4001,716
2025-01-151,7141,7241,7051,71324,4001,713
2025-01-141,7221,7251,6971,70470,4001,704
2025-01-101,7371,7451,7261,72621,6001,726
2025-01-091,7511,7551,7331,73334,8001,733
2025-01-081,7581,7711,7511,75237,6001,752
2025-01-071,7841,7841,7601,77031,2001,770
2025-01-061,8101,8101,7661,77050,7001,770

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