6955 FDK(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 357 | 359 | 335 | 345 | 202,100 | 345 |
| 2025-04-03 | 375 | 377 | 365 | 371 | 163,900 | 371 |
| 2025-04-02 | 398 | 398 | 391 | 391 | 41,600 | 391 |
| 2025-04-01 | 400 | 400 | 390 | 391 | 69,200 | 391 |
| 2025-03-31 | 406 | 406 | 395 | 395 | 165,000 | 395 |
| 2025-03-28 | 408 | 409 | 406 | 407 | 51,100 | 407 |
| 2025-03-27 | 411 | 413 | 408 | 410 | 112,000 | 410 |
| 2025-03-26 | 412 | 412 | 410 | 412 | 40,400 | 412 |
| 2025-03-25 | 407 | 413 | 406 | 412 | 90,400 | 412 |
| 2025-03-24 | 409 | 409 | 406 | 408 | 39,400 | 408 |
| 2025-03-21 | 409 | 411 | 407 | 408 | 95,900 | 408 |
| 2025-03-19 | 406 | 410 | 406 | 407 | 93,300 | 407 |
| 2025-03-18 | 406 | 411 | 404 | 406 | 105,200 | 406 |
| 2025-03-17 | 414 | 415 | 406 | 406 | 339,300 | 406 |
| 2025-03-14 | 424 | 425 | 418 | 419 | 57,700 | 419 |
| 2025-03-13 | 417 | 422 | 416 | 421 | 61,900 | 421 |
| 2025-03-12 | 415 | 419 | 415 | 416 | 42,900 | 416 |
| 2025-03-11 | 415 | 418 | 412 | 415 | 259,100 | 415 |
| 2025-03-10 | 417 | 419 | 414 | 416 | 181,200 | 416 |
| 2025-03-07 | 419 | 420 | 413 | 416 | 266,300 | 416 |
| 2025-03-06 | 420 | 423 | 419 | 421 | 120,700 | 421 |
| 2025-03-05 | 418 | 424 | 418 | 419 | 145,700 | 419 |
| 2025-03-04 | 419 | 420 | 413 | 416 | 154,800 | 416 |
| 2025-03-03 | 425 | 427 | 419 | 419 | 317,700 | 419 |
| 2025-02-28 | 427 | 430 | 424 | 426 | 308,300 | 426 |
| 2025-02-27 | 428 | 430 | 427 | 429 | 96,400 | 429 |
| 2025-02-26 | 432 | 432 | 425 | 430 | 291,300 | 430 |
| 2025-02-25 | 434 | 435 | 431 | 432 | 216,100 | 432 |
| 2025-02-21 | 434 | 436 | 433 | 435 | 283,700 | 435 |
| 2025-02-20 | 437 | 438 | 433 | 434 | 263,200 | 434 |
| 2025-02-19 | 439 | 440 | 436 | 438 | 167,700 | 438 |
| 2025-02-18 | 441 | 442 | 434 | 440 | 458,500 | 440 |
| 2025-02-17 | 443 | 443 | 435 | 440 | 368,600 | 440 |
| 2025-02-14 | 450 | 453 | 440 | 440 | 1,639,900 | 440 |
| 2025-02-13 | 540 | 540 | 540 | 540 | 28,300 | 540 |
| 2025-02-12 | 643 | 643 | 637 | 640 | 10,800 | 640 |
| 2025-02-10 | 653 | 657 | 640 | 640 | 22,200 | 640 |
| 2025-02-07 | 659 | 661 | 653 | 653 | 19,400 | 653 |
| 2025-02-06 | 656 | 663 | 655 | 659 | 19,200 | 659 |
| 2025-02-05 | 661 | 667 | 658 | 658 | 21,000 | 658 |
| 2025-02-04 | 654 | 673 | 654 | 661 | 58,000 | 661 |
| 2025-02-03 | 633 | 661 | 629 | 648 | 84,400 | 648 |
| 2025-01-31 | 645 | 657 | 633 | 646 | 109,300 | 646 |
| 2025-01-30 | 685 | 692 | 636 | 645 | 244,100 | 645 |
| 2025-01-29 | 683 | 705 | 655 | 678 | 433,900 | 678 |
| 2025-01-28 | 678 | 693 | 671 | 693 | 224,300 | 693 |
| 2025-01-27 | 680 | 680 | 669 | 679 | 77,100 | 679 |
| 2025-01-24 | 677 | 686 | 676 | 679 | 101,400 | 679 |
| 2025-01-23 | 676 | 681 | 666 | 673 | 55,200 | 673 |
| 2025-01-22 | 681 | 681 | 664 | 673 | 70,300 | 673 |
| 2025-01-21 | 663 | 683 | 663 | 681 | 72,800 | 681 |
| 2025-01-20 | 669 | 674 | 649 | 666 | 145,500 | 666 |
| 2025-01-17 | 658 | 674 | 643 | 669 | 126,400 | 669 |
| 2025-01-16 | 630 | 662 | 626 | 660 | 193,800 | 660 |
| 2025-01-15 | 610 | 630 | 602 | 625 | 109,500 | 625 |
| 2025-01-14 | 589 | 618 | 580 | 609 | 93,500 | 609 |
| 2025-01-10 | 573 | 589 | 572 | 589 | 40,100 | 589 |
| 2025-01-09 | 572 | 574 | 564 | 570 | 58,200 | 570 |
| 2025-01-08 | 596 | 596 | 569 | 575 | 174,700 | 575 |
| 2025-01-07 | 570 | 603 | 563 | 602 | 449,100 | 602 |
| 2025-01-06 | 541 | 541 | 525 | 530 | 42,200 | 530 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株