6420 フクシマガリレイ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,5403,5953,5203,53017,7003,530
2022-05-183,5853,6553,5403,57523,8003,575
2022-05-173,5803,6303,5803,60019,7003,600
2022-05-163,7253,7253,5553,55519,9003,555
2022-05-133,5053,7003,5053,69039,0003,690
2022-05-123,6253,7203,6203,62028,2003,620
2022-05-113,6853,7153,6403,67016,0003,670
2022-05-103,6703,7453,6253,70524,9003,705
2022-05-093,8453,8453,7153,73016,5003,730
2022-05-063,8803,8803,8053,85512,2003,855
2022-05-023,8003,8603,7953,83016,7003,830
2022-04-283,6453,7953,6453,78016,3003,780
2022-04-273,7053,7053,5603,64064,2003,640
2022-04-263,6703,7153,6553,70017,9003,700
2022-04-253,7053,7253,6603,68014,8003,680
2022-04-223,7753,7753,7053,72010,5003,720
2022-04-213,7403,8003,7403,79012,2003,790
2022-04-203,7903,8103,7253,75529,1003,755
2022-04-193,7303,7703,7003,75014,1003,750
2022-04-183,6553,6853,6003,66015,6003,660
2022-04-153,7453,7653,6903,70514,0003,705
2022-04-143,6553,7653,6553,74519,3003,745
2022-04-133,5553,6703,5553,66029,0003,660
2022-04-123,6153,6203,5653,57523,4003,575
2022-04-113,6653,6803,5953,64015,8003,640
2022-04-083,7103,7153,6403,65532,0003,655
2022-04-073,7803,7903,6853,71034,4003,710
2022-04-063,8753,8853,8403,87016,7003,870
2022-04-053,8953,9553,8953,92021,1003,920
2022-04-043,8003,8803,7753,86510,6003,865
2022-04-013,7803,8253,7703,81018,1003,810
2022-03-313,8953,9253,8253,84535,2003,845
2022-03-303,9304,0103,9103,98567,4003,985
2022-03-293,8853,9653,8603,935163,4003,935
2022-03-283,9654,0303,9654,02572,1004,025
2022-03-254,0104,0103,9253,99571,3003,995
2022-03-243,9403,9603,8703,96053,9003,960
2022-03-233,9804,0253,9754,02041,3004,020
2022-03-224,0554,1253,8903,93064,5003,930
2022-03-183,9554,1053,9454,10068,4004,100
2022-03-173,8753,9153,8303,90033,5003,900
2022-03-163,8953,8953,7703,80533,6003,805
2022-03-153,8503,8703,8203,85021,1003,850
2022-03-143,8703,9153,8253,83020,3003,830
2022-03-113,8153,8553,7953,83533,5003,835
2022-03-103,7553,9103,6803,91038,8003,910
2022-03-093,7303,7603,6653,70031,5003,700
2022-03-083,7353,8253,7053,75033,8003,750
2022-03-073,7503,8303,7053,78532,7003,785
2022-03-043,8903,8903,7753,82021,5003,820
2022-03-034,0004,0003,8603,89515,4003,895
2022-03-023,9504,0003,9303,93022,8003,930
2022-03-014,0304,0603,9854,04028,2004,040
2022-02-283,9853,9853,8753,94022,5003,940
2022-02-253,8453,9453,7803,93026,7003,930
2022-02-243,8003,8503,7803,84519,6003,845
2022-02-223,8003,8253,7703,78513,3003,785
2022-02-213,8003,8553,7903,85510,6003,855
2022-02-183,8603,9003,8303,89013,7003,890
2022-02-174,0154,0153,9003,90024,0003,900
2022-02-164,0804,1154,0304,03016,1004,030
2022-02-154,1004,2004,0354,07023,1004,070
2022-02-144,0454,2053,9904,06047,9004,060
2022-02-104,3354,4954,2304,32033,5004,320
2022-02-094,3454,3704,2554,33023,7004,330
2022-02-084,2154,3154,2154,28015,8004,280
2022-02-074,1254,2354,1104,18515,9004,185
2022-02-044,1204,2004,1204,18010,4004,180
2022-02-034,2754,2754,1454,18517,6004,185
2022-02-024,1404,2954,1404,27522,5004,275
2022-02-014,1804,2304,1554,15511,0004,155
2022-01-314,1804,2154,1654,19513,0004,195
2022-01-284,0954,1904,0854,18516,8004,185
2022-01-274,1054,1404,0104,02521,0004,025
2022-01-264,1254,1854,1254,1408,2004,140
2022-01-254,2004,2004,1254,16018,0004,160
2022-01-244,2204,3004,1554,26039,7004,260
2022-01-214,2404,2804,2104,28022,3004,280
2022-01-204,2304,3404,2304,28516,8004,285
2022-01-194,3904,4254,2104,23026,5004,230
2022-01-184,4804,6254,4204,46021,4004,460
2022-01-174,5904,5904,4104,41014,6004,410
2022-01-144,6154,6854,5654,61026,7004,610
2022-01-134,7204,7504,6304,66022,1004,660
2022-01-124,6154,8004,6154,77013,2004,770
2022-01-114,6754,7154,6104,68512,2004,685
2022-01-074,7654,7804,6404,70019,3004,700
2022-01-064,8154,8304,7604,78516,5004,785
2022-01-054,8004,8654,7754,83511,8004,835
2022-01-044,7954,8154,6704,80018,7004,800

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