6420 フクシマガリレイ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224,6004,6354,5354,61510,8004,615
2021-10-214,6654,6704,6004,6107,9004,610
2021-10-204,6854,7304,5704,6808,3004,680
2021-10-194,7204,7354,6254,6756,2004,675
2021-10-184,7954,8304,6504,71510,1004,715
2021-10-154,6304,7954,6304,78513,1004,785
2021-10-144,5804,6254,5554,62512,3004,625
2021-10-134,6254,6654,6104,63013,1004,630
2021-10-124,6354,7254,6104,68023,0004,680
2021-10-114,5904,6554,5754,6559,9004,655
2021-10-084,6004,6904,5704,66022,0004,660
2021-10-074,5604,5904,4754,50511,2004,505
2021-10-064,6804,7304,5054,53021,0004,530
2021-10-054,8854,8854,6554,65522,0004,655
2021-10-044,9854,9854,8604,9458,8004,945
2021-10-014,8954,9754,8954,91524,4004,915
2021-09-304,9254,9904,8904,95522,9004,955
2021-09-294,9804,9804,8704,92526,9004,925
2021-09-285,3205,3205,0505,08027,9005,080
2021-09-275,2205,3605,2205,33026,2005,330
2021-09-245,1705,2305,1405,21017,8005,210
2021-09-225,1705,2105,1105,17016,7005,170
2021-09-215,1805,2305,0505,15018,2005,150
2021-09-175,3405,4205,2005,27036,1005,270
2021-09-165,2305,3205,1505,32021,9005,320
2021-09-155,1405,2005,0905,16023,9005,160
2021-09-145,1105,2605,1005,24028,3005,240
2021-09-135,0005,0905,0005,09013,1005,090
2021-09-104,9855,1004,9455,10030,7005,100
2021-09-095,0205,0204,9504,98513,8004,985
2021-09-084,9855,0604,9305,00027,5005,000
2021-09-074,9004,9854,9004,98522,0004,985
2021-09-064,9104,9354,8404,9308,6004,930
2021-09-034,8054,9404,8054,91517,6004,915
2021-09-024,7604,8154,7454,80510,3004,805
2021-09-014,7804,8504,7404,7606,9004,760
2021-08-314,8304,9354,8304,85016,3004,850
2021-08-304,7404,8304,7254,83013,6004,830
2021-08-274,7054,7304,6954,7156,3004,715
2021-08-264,7304,7304,6704,7156,7004,715
2021-08-254,7404,7754,7154,73010,6004,730
2021-08-244,6454,7504,6454,75011,8004,750
2021-08-234,6004,6854,6004,64516,9004,645
2021-08-204,5304,5854,5204,56519,8004,565
2021-08-194,5954,6754,4904,50513,4004,505
2021-08-184,5654,6804,5554,66513,8004,665
2021-08-174,5754,6354,5354,55516,0004,555
2021-08-164,7204,7754,5004,53040,5004,530
2021-08-134,8504,8754,7704,7857,5004,785
2021-08-124,7504,9004,7254,85025,7004,850
2021-08-114,6354,7404,5704,73520,8004,735
2021-08-104,6604,7504,6554,70519,9004,705
2021-08-064,6704,7004,6154,67012,8004,670
2021-08-054,5654,6704,4954,67014,6004,670
2021-08-044,5804,5854,5154,5654,7004,565
2021-08-034,6504,6754,5754,62013,9004,620
2021-08-024,5554,7154,5004,67035,7004,670
2021-07-304,4854,5104,4354,50516,9004,505
2021-07-294,5554,5904,5404,55515,2004,555
2021-07-284,5904,5904,5354,5556,8004,555
2021-07-274,6154,6304,5804,62510,2004,625
2021-07-264,6254,6254,5804,6156,7004,615
2021-07-214,5404,5804,4904,50014,3004,500
2021-07-204,4304,5854,4304,53020,7004,530
2021-07-194,4654,5104,4504,48018,5004,480
2021-07-164,3954,5154,3954,48510,1004,485
2021-07-154,5504,5504,4604,4658,5004,465
2021-07-144,5454,5904,5304,55010,0004,550
2021-07-134,5154,5954,5054,56018,4004,560
2021-07-124,4754,5504,4454,48523,1004,485
2021-07-094,4354,5004,3954,47535,6004,475
2021-07-084,4854,5354,4604,46026,0004,460
2021-07-074,5604,5654,4754,48511,2004,485
2021-07-064,5554,6504,5554,6405,7004,640
2021-07-054,5604,6154,5504,5507,2004,550
2021-07-024,5354,6354,5354,62011,4004,620
2021-07-014,4504,5654,4504,54021,6004,540
2021-06-304,5604,6354,4354,46528,5004,465
2021-06-294,5854,6404,5454,60519,6004,605
2021-06-284,6354,6604,5854,61516,2004,615
2021-06-254,5354,6954,5354,66016,3004,660
2021-06-244,7104,7104,5654,58521,1004,585
2021-06-234,7954,8054,6804,71528,5004,715
2021-06-224,5804,8304,5754,81553,0004,815
2021-06-214,4304,4904,4254,46526,6004,465
2021-06-184,4904,5054,4654,48017,1004,480
2021-06-174,4904,4954,4604,4905,1004,490
2021-06-164,4454,5154,4454,4909,5004,490
2021-06-154,5004,5304,4154,44018,0004,440
2021-06-144,5304,5804,4904,54011,2004,540
2021-06-114,5354,5854,4754,54032,6004,540
2021-06-104,4054,5654,2954,53526,0004,535
2021-06-094,4204,4804,3704,40521,4004,405
2021-06-084,3804,4554,3354,41516,7004,415
2021-06-074,4754,4754,3504,40014,8004,400
2021-06-044,4154,4754,3204,41017,8004,410
2021-06-034,3504,4404,3504,41516,6004,415
2021-06-024,2554,3754,2554,33513,2004,335
2021-06-014,2354,2954,2204,27011,6004,270
2021-05-314,2804,2804,1754,22012,8004,220
2021-05-284,2904,3004,2604,28013,1004,280
2021-05-274,2954,2954,2254,22520,7004,225
2021-05-264,2854,3504,2304,30020,3004,300
2021-05-254,4354,4354,3504,35011,5004,350
2021-05-244,4404,4954,4054,4508,6004,450
2021-05-214,4254,4904,4154,44513,5004,445
2021-05-204,4304,5004,4204,43014,6004,430
2021-05-194,4804,5454,4054,43019,2004,430
2021-05-184,5004,5404,4354,52534,8004,525
2021-05-174,3754,5104,3254,50554,9004,505
2021-05-144,0704,0953,9504,02552,6004,025
2021-05-134,0504,0903,9803,98519,1003,985
2021-05-124,1604,1654,0254,05016,8004,050
2021-05-114,1704,2104,1354,16030,6004,160
2021-05-104,1804,2004,1554,16510,0004,165
2021-05-074,1104,2254,1104,17526,3004,175
2021-05-064,0254,0803,9954,04530,2004,045
2021-04-304,0504,0754,0054,02027,6004,020
2021-04-284,0404,0754,0104,03518,5004,035
2021-04-274,0304,0803,9804,04017,7004,040
2021-04-264,0804,0803,9954,02511,4004,025
2021-04-234,0704,0703,9654,02028,9004,020
2021-04-224,1004,1504,0354,08518,8004,085
2021-04-214,0704,1054,0104,03532,0004,035
2021-04-204,2004,2404,1204,12520,0004,125
2021-04-194,2904,2954,2504,2609,4004,260
2021-04-164,2904,3204,2504,29012,9004,290
2021-04-154,2554,2904,2404,2908,0004,290
2021-04-144,2954,3054,1854,25514,3004,255
2021-04-134,3754,3754,3104,3109,5004,310
2021-04-124,2904,3854,2604,37522,1004,375
2021-04-094,2304,2754,1804,26529,3004,265
2021-04-084,3254,3554,2404,27022,3004,270
2021-04-074,3354,4104,3204,40013,4004,400
2021-04-064,4154,4654,3154,33526,9004,335
2021-04-054,4554,4754,4204,47011,2004,470
2021-04-024,4854,4854,4004,4456,1004,445
2021-04-014,3204,4304,3204,43015,6004,430
2021-03-314,4354,4804,3554,36028,8004,360
2021-03-304,4354,6004,4354,48039,3004,480
2021-03-294,6304,6404,5454,62596,0004,625
2021-03-264,5354,5604,5054,53056,6004,530
2021-03-254,4554,5404,4554,49546,4004,495
2021-03-244,5254,5254,3454,34537,1004,345
2021-03-234,5504,5854,4954,56026,9004,560
2021-03-224,5304,5554,4854,52535,4004,525
2021-03-194,5354,5804,4804,55058,4004,550
2021-03-184,5354,5354,4604,51535,2004,515
2021-03-174,4404,5154,4154,51528,2004,515
2021-03-164,3354,4454,2854,43529,3004,435
2021-03-154,3254,3454,2954,32521,7004,325
2021-03-124,3004,3004,2304,30033,2004,300
2021-03-114,2254,2854,2204,26522,2004,265
2021-03-104,2654,2904,2254,25523,5004,255
2021-03-094,2004,3004,1904,25541,1004,255
2021-03-084,1954,1954,1004,15523,5004,155
2021-03-054,0804,1304,0354,13039,9004,130
2021-03-044,0004,0753,9704,07535,1004,075
2021-03-034,0404,0653,9754,02533,7004,025
2021-03-024,1104,1404,0754,08034,7004,080
2021-03-014,0604,1154,0254,11037,2004,110
2021-02-264,0004,0653,9403,95554,6003,955
2021-02-254,0204,0503,9604,05018,5004,050
2021-02-244,1154,1203,9553,97539,8003,975
2021-02-224,1654,2004,1604,19511,9004,195
2021-02-194,0354,1504,0354,13528,6004,135
2021-02-184,1954,1954,0804,10031,4004,100
2021-02-174,2204,2204,1004,18519,5004,185
2021-02-164,2404,2804,2054,22032,5004,220
2021-02-154,3254,3304,2404,24532,9004,245
2021-02-124,3004,3804,2404,32040,7004,320
2021-02-104,5504,5854,5004,55523,3004,555
2021-02-094,5504,5854,5154,53534,9004,535
2021-02-084,5004,5354,4904,52543,9004,525
2021-02-054,3754,4304,3604,41523,3004,415
2021-02-044,3554,3754,3354,37511,4004,375
2021-02-034,3554,3954,3504,37511,7004,375
2021-02-024,2504,3804,2504,38020,4004,380
2021-02-014,3354,3354,2554,26019,7004,260
2021-01-294,4204,4454,3354,33526,9004,335
2021-01-284,3854,4154,3154,375144,9004,375
2021-01-274,3604,4454,3504,40541,9004,405
2021-01-264,2854,3454,2304,29541,6004,295
2021-01-254,3854,3854,3104,33530,5004,335
2021-01-224,5704,5704,3554,36069,6004,360
2021-01-214,6304,6904,6204,67054,0004,670
2021-01-204,4654,5754,4454,57543,1004,575
2021-01-194,5004,5304,4404,45030,0004,450
2021-01-184,4704,5404,4204,49026,1004,490
2021-01-154,4604,5704,4004,45550,7004,455
2021-01-144,3304,4804,3304,46535,5004,465
2021-01-134,3354,4254,3204,40036,9004,400
2021-01-124,4354,4854,3504,40537,7004,405
2021-01-084,4404,4904,4054,43530,5004,435
2021-01-074,4504,4954,4304,46029,8004,460
2021-01-064,3654,4004,3004,40023,5004,400
2021-01-054,3254,3654,3204,33513,1004,335
2021-01-044,5004,5004,3104,32524,4004,325

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