6420 フクシマガリレイ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-095,5705,6205,5005,55048,6005,550
2023-06-085,4205,5005,4105,48034,3005,480
2023-06-075,4805,5905,4505,45038,6005,450
2023-06-065,3605,4305,2105,41031,3005,410
2023-06-055,3805,4605,3405,46036,0005,460
2023-06-025,2505,3805,2505,28031,4005,280
2023-06-015,2305,2705,2005,23028,0005,230
2023-05-315,1205,2405,1105,23056,2005,230
2023-05-305,1305,2205,1305,20015,1005,200
2023-05-295,2005,2405,1005,15036,4005,150
2023-05-265,2405,3005,1205,14046,7005,140
2023-05-255,2605,3805,2605,30022,2005,300
2023-05-245,2305,3705,2305,28017,5005,280
2023-05-235,3805,4305,2905,33028,0005,330
2023-05-225,3305,3805,2905,34026,0005,340
2023-05-195,3805,4105,3305,37029,3005,370
2023-05-185,3805,3805,2505,33027,6005,330
2023-05-175,4505,4905,3505,35042,4005,350
2023-05-165,4405,5505,4105,55047,8005,550
2023-05-155,4005,4405,3505,40032,5005,400
2023-05-125,3505,3905,2605,34036,8005,340
2023-05-115,4005,4005,2205,27057,1005,270
2023-05-105,2605,4805,2605,410108,3005,410
2023-05-095,0905,2205,0505,16017,0005,160
2023-05-085,1205,1605,0205,09023,2005,090
2023-05-025,2405,2405,1405,19020,0005,190
2023-05-015,1505,2205,1305,18037,0005,180
2023-04-285,0405,1105,0405,11029,4005,110
2023-04-274,9354,9804,8954,97018,1004,970
2023-04-264,9605,0304,9354,93515,1004,935
2023-04-255,0005,0905,0005,01017,5005,010
2023-04-244,9255,0104,8604,96519,5004,965
2023-04-214,8554,9254,8454,90021,1004,900
2023-04-204,8154,8554,8104,83013,3004,830
2023-04-194,8254,8354,7604,81018,8004,810
2023-04-184,8454,8704,8354,85015,4004,850
2023-04-174,8504,8504,8104,82019,4004,820
2023-04-144,7304,8054,7304,79014,2004,790
2023-04-134,7504,7804,7304,76017,4004,760
2023-04-124,7104,7454,6654,73015,3004,730
2023-04-114,6904,7154,6404,66015,5004,660
2023-04-104,7004,7204,6054,62013,3004,620
2023-04-074,6104,7054,6104,67522,7004,675
2023-04-064,6504,6904,6154,62526,5004,625
2023-04-054,7954,8154,7054,72034,5004,720
2023-04-044,8054,8904,8054,86548,0004,865
2023-04-034,7954,8204,7604,80018,4004,800
2023-03-314,8104,8404,7054,77534,4004,775
2023-03-304,7604,8254,7304,75540,7004,755
2023-03-294,7104,8204,6754,77547,2004,775
2023-03-284,6804,6904,6554,67525,2004,675
2023-03-274,6454,6504,5754,61027,2004,610
2023-03-244,5504,6654,5454,60030,6004,600
2023-03-234,4854,5654,4654,55020,5004,550
2023-03-224,5354,5954,4754,54038,6004,540
2023-03-204,4254,4604,3704,40522,3004,405
2023-03-174,4704,5154,4354,48524,2004,485
2023-03-164,4004,4254,3304,41022,0004,410
2023-03-154,4004,4804,4004,47017,6004,470
2023-03-144,3204,4004,2904,35016,3004,350
2023-03-134,5204,5204,3204,42517,4004,425
2023-03-104,6604,6604,5054,52029,2004,520
2023-03-094,7604,7904,7104,73016,4004,730
2023-03-084,6054,7454,6054,74018,8004,740
2023-03-074,5354,6704,5354,62520,0004,625
2023-03-064,4904,5554,4754,53515,7004,535
2023-03-034,3904,5054,3804,49528,0004,495
2023-03-024,4604,5154,3054,33537,3004,335
2023-03-014,3804,4754,3804,46017,2004,460
2023-02-284,4654,5004,3254,35035,9004,350
2023-02-274,4054,4504,3854,4507,4004,450
2023-02-244,3654,4254,3454,4056,5004,405
2023-02-224,2804,3704,2604,35514,1004,355
2023-02-214,2704,3154,2554,29010,1004,290
2023-02-204,2804,3054,2554,2708,6004,270
2023-02-174,3504,3504,2504,2759,7004,275
2023-02-164,3204,4404,3204,40514,5004,405
2023-02-154,4504,4504,2704,2909,2004,290
2023-02-144,3454,4304,3354,42513,9004,425
2023-02-134,3754,3804,2754,28512,0004,285
2023-02-104,3254,3804,2554,36513,1004,365
2023-02-094,3504,3504,2904,32010,2004,320
2023-02-084,3654,4054,3104,3506,6004,350
2023-02-074,4254,4554,3854,3904,3004,390
2023-02-064,3254,4354,3254,42513,9004,425
2023-02-034,3454,3454,3054,3257,0004,325
2023-02-024,4004,4404,3554,40017,9004,400
2023-02-014,4454,4454,2904,30513,6004,305
2023-01-314,3204,3954,3004,39519,1004,395
2023-01-304,2654,3104,2404,30018,7004,300
2023-01-274,2554,2704,2204,2559,5004,255
2023-01-264,3704,3704,2504,27013,1004,270
2023-01-254,3604,3904,3154,37013,9004,370
2023-01-244,2954,3804,2704,35022,1004,350
2023-01-234,2604,2754,2204,27014,3004,270
2023-01-204,2204,2454,1804,22017,0004,220
2023-01-194,2604,2954,2054,22016,1004,220
2023-01-184,2604,2654,1504,26017,4004,260
2023-01-174,1804,2854,1704,27514,6004,275
2023-01-164,1904,2304,1554,17014,2004,170
2023-01-134,1804,2754,1804,23034,5004,230
2023-01-124,1704,1904,1554,18012,4004,180
2023-01-114,1654,2354,1654,20020,2004,200
2023-01-104,1004,1954,0954,15525,4004,155
2023-01-064,0304,1054,0254,10020,9004,100
2023-01-054,0904,1104,0504,07515,5004,075
2023-01-044,1904,1904,1104,12517,0004,125

分割・併合履歴 : [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株