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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 5,360 | 5,390 | 5,290 | 5,320 | 30,900 | 5,320 |
| 2024-09-12 | 5,280 | 5,400 | 5,270 | 5,370 | 28,100 | 5,370 |
| 2024-09-11 | 5,230 | 5,240 | 5,160 | 5,180 | 30,600 | 5,180 |
| 2024-09-10 | 5,170 | 5,250 | 5,130 | 5,220 | 36,900 | 5,220 |
| 2024-09-09 | 5,500 | 5,500 | 5,090 | 5,130 | 71,300 | 5,130 |
| 2024-09-06 | 5,790 | 5,830 | 5,680 | 5,740 | 25,500 | 5,740 |
| 2024-09-05 | 5,670 | 5,840 | 5,640 | 5,690 | 22,400 | 5,690 |
| 2024-09-04 | 5,600 | 5,730 | 5,560 | 5,670 | 29,200 | 5,670 |
| 2024-09-03 | 5,700 | 5,780 | 5,650 | 5,700 | 20,200 | 5,700 |
| 2024-09-02 | 5,660 | 5,700 | 5,540 | 5,640 | 23,400 | 5,640 |
| 2024-08-30 | 5,430 | 5,690 | 5,430 | 5,630 | 42,500 | 5,630 |
| 2024-08-29 | 5,530 | 5,530 | 5,420 | 5,430 | 12,200 | 5,430 |
| 2024-08-28 | 5,430 | 5,590 | 5,430 | 5,520 | 17,200 | 5,520 |
| 2024-08-27 | 5,420 | 5,530 | 5,420 | 5,510 | 13,100 | 5,510 |
| 2024-08-26 | 5,520 | 5,530 | 5,410 | 5,440 | 11,400 | 5,440 |
| 2024-08-23 | 5,490 | 5,560 | 5,370 | 5,490 | 31,500 | 5,490 |
| 2024-08-22 | 5,460 | 5,590 | 5,370 | 5,590 | 41,900 | 5,590 |
| 2024-08-21 | 5,460 | 5,580 | 5,400 | 5,450 | 28,600 | 5,450 |
| 2024-08-20 | 5,490 | 5,500 | 5,330 | 5,470 | 34,100 | 5,470 |
| 2024-08-19 | 5,570 | 5,610 | 5,430 | 5,460 | 38,000 | 5,460 |
| 2024-08-16 | 5,510 | 5,580 | 5,460 | 5,570 | 19,100 | 5,570 |
| 2024-08-15 | 5,480 | 5,490 | 5,290 | 5,410 | 29,700 | 5,410 |
| 2024-08-14 | 5,450 | 5,480 | 5,360 | 5,380 | 28,100 | 5,380 |
| 2024-08-13 | 5,100 | 5,410 | 5,100 | 5,380 | 45,400 | 5,380 |
| 2024-08-09 | 5,420 | 5,450 | 4,940 | 5,000 | 81,100 | 5,000 |
| 2024-08-08 | 5,820 | 6,000 | 5,750 | 5,820 | 43,200 | 5,820 |
| 2024-08-07 | 5,660 | 6,000 | 5,430 | 5,850 | 21,700 | 5,850 |
| 2024-08-06 | 5,670 | 5,960 | 5,640 | 5,730 | 33,100 | 5,730 |
| 2024-08-05 | 5,830 | 5,830 | 5,390 | 5,570 | 38,400 | 5,570 |
| 2024-08-02 | 6,300 | 6,330 | 5,990 | 6,030 | 39,300 | 6,030 |
| 2024-08-01 | 6,790 | 6,790 | 6,490 | 6,500 | 26,700 | 6,500 |
| 2024-07-31 | 6,670 | 6,850 | 6,650 | 6,790 | 29,700 | 6,790 |
| 2024-07-30 | 6,660 | 6,770 | 6,660 | 6,750 | 26,300 | 6,750 |
| 2024-07-29 | 6,590 | 6,730 | 6,590 | 6,650 | 14,500 | 6,650 |
| 2024-07-26 | 6,570 | 6,610 | 6,530 | 6,530 | 11,600 | 6,530 |
| 2024-07-25 | 6,600 | 6,710 | 6,460 | 6,560 | 29,400 | 6,560 |
| 2024-07-24 | 6,660 | 6,790 | 6,590 | 6,600 | 15,400 | 6,600 |
| 2024-07-23 | 6,710 | 6,730 | 6,640 | 6,710 | 15,300 | 6,710 |
| 2024-07-22 | 6,700 | 6,720 | 6,610 | 6,660 | 20,100 | 6,660 |
| 2024-07-19 | 6,850 | 6,910 | 6,690 | 6,740 | 26,800 | 6,740 |
| 2024-07-18 | 6,820 | 6,960 | 6,820 | 6,840 | 25,400 | 6,840 |
| 2024-07-17 | 6,840 | 6,920 | 6,750 | 6,920 | 29,300 | 6,920 |
| 2024-07-16 | 6,770 | 6,840 | 6,650 | 6,740 | 24,800 | 6,740 |
| 2024-07-12 | 6,720 | 6,830 | 6,690 | 6,740 | 35,200 | 6,740 |
| 2024-07-11 | 6,620 | 6,680 | 6,540 | 6,620 | 26,000 | 6,620 |
| 2024-07-10 | 6,640 | 6,660 | 6,510 | 6,580 | 28,000 | 6,580 |
| 2024-07-09 | 6,680 | 6,700 | 6,580 | 6,660 | 23,800 | 6,660 |
| 2024-07-08 | 6,640 | 6,640 | 6,490 | 6,590 | 17,300 | 6,590 |
| 2024-07-05 | 6,590 | 6,590 | 6,510 | 6,570 | 15,200 | 6,570 |
| 2024-07-04 | 6,590 | 6,630 | 6,470 | 6,540 | 19,000 | 6,540 |
| 2024-07-03 | 6,580 | 6,670 | 6,550 | 6,590 | 23,500 | 6,590 |
| 2024-07-02 | 6,710 | 6,730 | 6,600 | 6,630 | 20,100 | 6,630 |
| 2024-07-01 | 6,680 | 6,760 | 6,610 | 6,760 | 21,500 | 6,760 |
| 2024-06-28 | 6,590 | 6,690 | 6,550 | 6,650 | 29,500 | 6,650 |
| 2024-06-27 | 6,700 | 6,700 | 6,330 | 6,550 | 50,400 | 6,550 |
| 2024-06-26 | 6,540 | 6,660 | 6,540 | 6,610 | 28,600 | 6,610 |
| 2024-06-25 | 6,470 | 6,600 | 6,460 | 6,540 | 19,100 | 6,540 |
| 2024-06-24 | 6,490 | 6,600 | 6,460 | 6,510 | 23,500 | 6,510 |
| 2024-06-21 | 6,410 | 6,540 | 6,330 | 6,450 | 39,100 | 6,450 |
| 2024-06-20 | 6,610 | 6,690 | 6,360 | 6,410 | 23,400 | 6,410 |
| 2024-06-19 | 6,730 | 6,830 | 6,660 | 6,680 | 41,100 | 6,680 |
| 2024-06-18 | 6,480 | 6,730 | 6,480 | 6,730 | 27,600 | 6,730 |
| 2024-06-17 | 6,350 | 6,420 | 6,250 | 6,390 | 22,200 | 6,390 |
| 2024-06-14 | 6,270 | 6,500 | 6,170 | 6,430 | 30,500 | 6,430 |
| 2024-06-13 | 6,350 | 6,350 | 6,150 | 6,230 | 22,300 | 6,230 |
| 2024-06-12 | 6,400 | 6,470 | 6,290 | 6,360 | 20,300 | 6,360 |
| 2024-06-11 | 6,540 | 6,670 | 6,410 | 6,420 | 23,900 | 6,420 |
| 2024-06-10 | 6,240 | 6,540 | 6,240 | 6,530 | 28,400 | 6,530 |
| 2024-06-07 | 6,120 | 6,310 | 6,070 | 6,280 | 18,200 | 6,280 |
| 2024-06-06 | 6,070 | 6,150 | 6,020 | 6,110 | 17,600 | 6,110 |
| 2024-06-05 | 6,170 | 6,210 | 6,040 | 6,080 | 22,400 | 6,080 |
| 2024-06-04 | 6,090 | 6,190 | 5,990 | 6,120 | 37,800 | 6,120 |
| 2024-06-03 | 6,120 | 6,120 | 6,030 | 6,080 | 19,300 | 6,080 |
| 2024-05-31 | 6,030 | 6,070 | 5,950 | 6,060 | 41,300 | 6,060 |
| 2024-05-30 | 5,880 | 6,000 | 5,880 | 5,990 | 25,200 | 5,990 |
| 2024-05-29 | 6,040 | 6,040 | 5,890 | 5,940 | 31,300 | 5,940 |
| 2024-05-28 | 6,190 | 6,200 | 6,000 | 6,070 | 19,400 | 6,070 |
| 2024-05-27 | 6,130 | 6,210 | 6,130 | 6,160 | 7,600 | 6,160 |
| 2024-05-24 | 6,100 | 6,150 | 6,080 | 6,090 | 10,600 | 6,090 |
| 2024-05-23 | 6,100 | 6,250 | 6,030 | 6,150 | 22,300 | 6,150 |
| 2024-05-22 | 6,090 | 6,140 | 6,060 | 6,100 | 18,500 | 6,100 |
| 2024-05-21 | 6,270 | 6,290 | 6,070 | 6,100 | 21,200 | 6,100 |
| 2024-05-20 | 6,390 | 6,390 | 6,240 | 6,240 | 20,200 | 6,240 |
| 2024-05-17 | 6,280 | 6,470 | 6,190 | 6,400 | 29,900 | 6,400 |
| 2024-05-16 | 6,190 | 6,270 | 6,160 | 6,260 | 20,300 | 6,260 |
| 2024-05-15 | 6,230 | 6,290 | 6,140 | 6,190 | 22,700 | 6,190 |
| 2024-05-14 | 6,000 | 6,210 | 5,920 | 6,190 | 52,500 | 6,190 |
| 2024-05-13 | 5,930 | 6,120 | 5,870 | 6,100 | 48,600 | 6,100 |
| 2024-05-10 | 6,140 | 6,220 | 6,000 | 6,010 | 29,300 | 6,010 |
| 2024-05-09 | 6,000 | 6,180 | 5,850 | 6,140 | 114,000 | 6,140 |
| 2024-05-08 | 6,300 | 6,350 | 6,190 | 6,270 | 68,300 | 6,270 |
| 2024-05-07 | 6,270 | 6,290 | 6,190 | 6,230 | 25,300 | 6,230 |
| 2024-05-02 | 6,160 | 6,350 | 6,160 | 6,270 | 29,400 | 6,270 |
| 2024-05-01 | 6,270 | 6,310 | 6,130 | 6,140 | 14,000 | 6,140 |
| 2024-04-30 | 6,320 | 6,350 | 6,230 | 6,300 | 34,500 | 6,300 |
| 2024-04-26 | 6,040 | 6,210 | 6,020 | 6,180 | 35,100 | 6,180 |
| 2024-04-25 | 6,100 | 6,180 | 6,020 | 6,090 | 43,500 | 6,090 |
| 2024-04-24 | 6,200 | 6,200 | 6,060 | 6,080 | 42,000 | 6,080 |
| 2024-04-23 | 6,200 | 6,260 | 6,140 | 6,210 | 22,200 | 6,210 |
| 2024-04-22 | 6,140 | 6,310 | 6,140 | 6,260 | 35,100 | 6,260 |
| 2024-04-19 | 6,370 | 6,370 | 6,000 | 6,140 | 38,100 | 6,140 |
| 2024-04-18 | 6,460 | 6,460 | 6,310 | 6,370 | 23,900 | 6,370 |
| 2024-04-17 | 6,400 | 6,460 | 6,290 | 6,430 | 33,100 | 6,430 |
| 2024-04-16 | 6,510 | 6,610 | 6,350 | 6,450 | 41,100 | 6,450 |
| 2024-04-15 | 6,520 | 6,560 | 6,460 | 6,530 | 28,200 | 6,530 |
| 2024-04-12 | 6,600 | 6,700 | 6,560 | 6,590 | 41,000 | 6,590 |
| 2024-04-11 | 6,340 | 6,530 | 6,340 | 6,530 | 20,000 | 6,530 |
| 2024-04-10 | 6,410 | 6,450 | 6,380 | 6,410 | 13,900 | 6,410 |
| 2024-04-09 | 6,400 | 6,440 | 6,370 | 6,400 | 19,100 | 6,400 |
| 2024-04-08 | 6,320 | 6,390 | 6,300 | 6,360 | 27,300 | 6,360 |
| 2024-04-05 | 6,120 | 6,270 | 6,120 | 6,270 | 21,300 | 6,270 |
| 2024-04-04 | 6,270 | 6,290 | 6,200 | 6,220 | 28,100 | 6,220 |
| 2024-04-03 | 6,050 | 6,310 | 5,950 | 6,210 | 66,600 | 6,210 |
| 2024-04-02 | 5,970 | 6,190 | 5,940 | 6,120 | 53,900 | 6,120 |
| 2024-04-01 | 5,930 | 6,010 | 5,930 | 5,970 | 29,200 | 5,970 |
| 2024-03-29 | 5,850 | 5,940 | 5,850 | 5,900 | 32,600 | 5,900 |
| 2024-03-28 | 5,960 | 6,020 | 5,890 | 5,940 | 40,600 | 5,940 |
| 2024-03-27 | 5,980 | 6,110 | 5,970 | 6,020 | 54,000 | 6,020 |
| 2024-03-26 | 5,910 | 5,990 | 5,910 | 5,960 | 20,300 | 5,960 |
| 2024-03-25 | 5,860 | 6,080 | 5,860 | 5,970 | 47,900 | 5,970 |
| 2024-03-22 | 5,870 | 5,910 | 5,830 | 5,870 | 15,500 | 5,870 |
| 2024-03-21 | 5,950 | 5,950 | 5,850 | 5,880 | 31,200 | 5,880 |
| 2024-03-19 | 5,850 | 5,950 | 5,850 | 5,910 | 15,900 | 5,910 |
| 2024-03-18 | 5,910 | 5,940 | 5,860 | 5,890 | 21,500 | 5,890 |
| 2024-03-15 | 5,720 | 5,970 | 5,720 | 5,910 | 44,700 | 5,910 |
| 2024-03-14 | 5,680 | 5,710 | 5,600 | 5,690 | 18,000 | 5,690 |
| 2024-03-13 | 5,810 | 5,830 | 5,640 | 5,680 | 30,200 | 5,680 |
| 2024-03-12 | 5,810 | 5,810 | 5,710 | 5,810 | 18,200 | 5,810 |
| 2024-03-11 | 5,910 | 5,930 | 5,790 | 5,860 | 25,000 | 5,860 |
| 2024-03-08 | 5,840 | 5,960 | 5,800 | 5,920 | 30,800 | 5,920 |
| 2024-03-07 | 5,830 | 5,970 | 5,830 | 5,900 | 43,500 | 5,900 |
| 2024-03-06 | 5,550 | 5,790 | 5,540 | 5,760 | 35,900 | 5,760 |
| 2024-03-05 | 5,540 | 5,620 | 5,500 | 5,580 | 23,100 | 5,580 |
| 2024-03-04 | 5,640 | 5,690 | 5,510 | 5,520 | 36,300 | 5,520 |
| 2024-03-01 | 5,730 | 5,750 | 5,640 | 5,700 | 21,500 | 5,700 |
| 2024-02-29 | 5,630 | 5,720 | 5,610 | 5,700 | 33,100 | 5,700 |
| 2024-02-28 | 5,640 | 5,710 | 5,610 | 5,700 | 30,200 | 5,700 |
| 2024-02-27 | 5,700 | 5,760 | 5,700 | 5,710 | 32,200 | 5,710 |
| 2024-02-26 | 5,830 | 5,880 | 5,690 | 5,690 | 25,000 | 5,690 |
| 2024-02-22 | 5,890 | 5,900 | 5,810 | 5,840 | 29,400 | 5,840 |
| 2024-02-21 | 5,750 | 5,890 | 5,750 | 5,890 | 26,700 | 5,890 |
| 2024-02-20 | 5,800 | 5,840 | 5,750 | 5,790 | 24,500 | 5,790 |
| 2024-02-19 | 5,700 | 5,820 | 5,620 | 5,780 | 31,900 | 5,780 |
| 2024-02-16 | 5,590 | 5,770 | 5,550 | 5,700 | 65,100 | 5,700 |
| 2024-02-15 | 5,480 | 5,590 | 5,400 | 5,560 | 40,000 | 5,560 |
| 2024-02-14 | 5,410 | 5,490 | 5,290 | 5,440 | 77,100 | 5,440 |
| 2024-02-13 | 5,070 | 5,220 | 5,070 | 5,210 | 51,000 | 5,210 |
| 2024-02-09 | 5,040 | 5,120 | 5,020 | 5,070 | 25,600 | 5,070 |
| 2024-02-08 | 5,090 | 5,110 | 5,030 | 5,060 | 23,200 | 5,060 |
| 2024-02-07 | 5,170 | 5,210 | 5,100 | 5,110 | 21,700 | 5,110 |
| 2024-02-06 | 5,220 | 5,260 | 5,160 | 5,170 | 26,600 | 5,170 |
| 2024-02-05 | 5,230 | 5,300 | 5,220 | 5,290 | 27,100 | 5,290 |
| 2024-02-02 | 5,180 | 5,230 | 5,150 | 5,220 | 20,100 | 5,220 |
| 2024-02-01 | 5,130 | 5,210 | 5,130 | 5,180 | 29,300 | 5,180 |
| 2024-01-31 | 5,150 | 5,180 | 5,100 | 5,170 | 23,700 | 5,170 |
| 2024-01-30 | 5,190 | 5,210 | 5,140 | 5,160 | 21,100 | 5,160 |
| 2024-01-29 | 5,180 | 5,200 | 5,150 | 5,190 | 17,400 | 5,190 |
| 2024-01-26 | 5,230 | 5,230 | 5,120 | 5,130 | 19,900 | 5,130 |
| 2024-01-25 | 5,130 | 5,200 | 5,120 | 5,190 | 12,700 | 5,190 |
| 2024-01-24 | 5,150 | 5,170 | 5,100 | 5,110 | 14,400 | 5,110 |
| 2024-01-23 | 5,200 | 5,230 | 5,150 | 5,150 | 14,700 | 5,150 |
| 2024-01-22 | 5,130 | 5,210 | 5,130 | 5,190 | 26,700 | 5,190 |
| 2024-01-19 | 5,200 | 5,200 | 5,110 | 5,150 | 20,500 | 5,150 |
| 2024-01-18 | 5,100 | 5,240 | 5,100 | 5,180 | 23,700 | 5,180 |
| 2024-01-17 | 5,190 | 5,190 | 5,030 | 5,100 | 24,400 | 5,100 |
| 2024-01-16 | 5,300 | 5,310 | 5,150 | 5,160 | 17,500 | 5,160 |
| 2024-01-15 | 5,280 | 5,390 | 5,280 | 5,340 | 25,600 | 5,340 |
| 2024-01-12 | 5,230 | 5,290 | 5,230 | 5,260 | 24,600 | 5,260 |
| 2024-01-11 | 5,190 | 5,280 | 5,160 | 5,250 | 42,200 | 5,250 |
| 2024-01-10 | 5,000 | 5,090 | 5,000 | 5,090 | 29,900 | 5,090 |
| 2024-01-09 | 4,950 | 5,020 | 4,935 | 4,995 | 32,700 | 4,995 |
| 2024-01-05 | 4,950 | 4,980 | 4,910 | 4,930 | 23,800 | 4,930 |
| 2024-01-04 | 4,890 | 4,950 | 4,825 | 4,950 | 25,700 | 4,950 |
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
