6420 フクシマガリレイ(株) 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
2024-05-176,2806,4706,1906,40029,9006,400
2024-05-166,1906,2706,1606,26020,3006,260
2024-05-156,2306,2906,1406,19022,7006,190
2024-05-146,0006,2105,9206,19052,5006,190
2024-05-135,9306,1205,8706,10048,6006,100
2024-05-106,1406,2206,0006,01029,3006,010
2024-05-096,0006,1805,8506,140114,0006,140
2024-05-086,3006,3506,1906,27068,3006,270
2024-05-076,2706,2906,1906,23025,3006,230
2024-05-026,1606,3506,1606,27029,4006,270
2024-05-016,2706,3106,1306,14014,0006,140
2024-04-306,3206,3506,2306,30034,5006,300
2024-04-266,0406,2106,0206,18035,1006,180
2024-04-256,1006,1806,0206,09043,5006,090
2024-04-246,2006,2006,0606,08042,0006,080
2024-04-236,2006,2606,1406,21022,2006,210
2024-04-226,1406,3106,1406,26035,1006,260
2024-04-196,3706,3706,0006,14038,1006,140
2024-04-186,4606,4606,3106,37023,9006,370
2024-04-176,4006,4606,2906,43033,1006,430
2024-04-166,5106,6106,3506,45041,1006,450
2024-04-156,5206,5606,4606,53028,2006,530
2024-04-126,6006,7006,5606,59041,0006,590
2024-04-116,3406,5306,3406,53020,0006,530
2024-04-106,4106,4506,3806,41013,9006,410
2024-04-096,4006,4406,3706,40019,1006,400
2024-04-086,3206,3906,3006,36027,3006,360
2024-04-056,1206,2706,1206,27021,3006,270
2024-04-046,2706,2906,2006,22028,1006,220
2024-04-036,0506,3105,9506,21066,6006,210
2024-04-025,9706,1905,9406,12053,9006,120
2024-04-015,9306,0105,9305,97029,2005,970
2024-03-295,8505,9405,8505,90032,6005,900
2024-03-285,9606,0205,8905,94040,6005,940
2024-03-275,9806,1105,9706,02054,0006,020
2024-03-265,9105,9905,9105,96020,3005,960
2024-03-255,8606,0805,8605,97047,9005,970
2024-03-225,8705,9105,8305,87015,5005,870
2024-03-215,9505,9505,8505,88031,2005,880
2024-03-195,8505,9505,8505,91015,9005,910
2024-03-185,9105,9405,8605,89021,5005,890
2024-03-155,7205,9705,7205,91044,7005,910
2024-03-145,6805,7105,6005,69018,0005,690
2024-03-135,8105,8305,6405,68030,2005,680
2024-03-125,8105,8105,7105,81018,2005,810
2024-03-115,9105,9305,7905,86025,0005,860
2024-03-085,8405,9605,8005,92030,8005,920
2024-03-075,8305,9705,8305,90043,5005,900
2024-03-065,5505,7905,5405,76035,9005,760
2024-03-055,5405,6205,5005,58023,1005,580
2024-03-045,6405,6905,5105,52036,3005,520
2024-03-015,7305,7505,6405,70021,5005,700
2024-02-295,6305,7205,6105,70033,1005,700
2024-02-285,6405,7105,6105,70030,2005,700
2024-02-275,7005,7605,7005,71032,2005,710
2024-02-265,8305,8805,6905,69025,0005,690
2024-02-225,8905,9005,8105,84029,4005,840
2024-02-215,7505,8905,7505,89026,7005,890
2024-02-205,8005,8405,7505,79024,5005,790
2024-02-195,7005,8205,6205,78031,9005,780
2024-02-165,5905,7705,5505,70065,1005,700
2024-02-155,4805,5905,4005,56040,0005,560
2024-02-145,4105,4905,2905,44077,1005,440
2024-02-135,0705,2205,0705,21051,0005,210
2024-02-095,0405,1205,0205,07025,6005,070
2024-02-085,0905,1105,0305,06023,2005,060
2024-02-075,1705,2105,1005,11021,7005,110
2024-02-065,2205,2605,1605,17026,6005,170
2024-02-055,2305,3005,2205,29027,1005,290
2024-02-025,1805,2305,1505,22020,1005,220
2024-02-015,1305,2105,1305,18029,3005,180
2024-01-315,1505,1805,1005,17023,7005,170
2024-01-305,1905,2105,1405,16021,1005,160
2024-01-295,1805,2005,1505,19017,4005,190
2024-01-265,2305,2305,1205,13019,9005,130
2024-01-255,1305,2005,1205,19012,7005,190
2024-01-245,1505,1705,1005,11014,4005,110
2024-01-235,2005,2305,1505,15014,7005,150
2024-01-225,1305,2105,1305,19026,7005,190
2024-01-195,2005,2005,1105,15020,5005,150
2024-01-185,1005,2405,1005,18023,7005,180
2024-01-175,1905,1905,0305,10024,4005,100
2024-01-165,3005,3105,1505,16017,5005,160
2024-01-155,2805,3905,2805,34025,6005,340
2024-01-125,2305,2905,2305,26024,6005,260
2024-01-115,1905,2805,1605,25042,2005,250
2024-01-105,0005,0905,0005,09029,9005,090
2024-01-094,9505,0204,9354,99532,7004,995
2024-01-054,9504,9804,9104,93023,8004,930
2024-01-044,8904,9504,8254,95025,7004,950

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