6955 FDK(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 725 | 729 | 712 | 725 | 49,700 | 725 |
| 2024-04-24 | 712 | 730 | 708 | 725 | 56,100 | 725 |
| 2024-04-23 | 702 | 708 | 697 | 708 | 16,800 | 708 |
| 2024-04-22 | 700 | 707 | 695 | 700 | 20,500 | 700 |
| 2024-04-19 | 710 | 710 | 685 | 700 | 42,500 | 700 |
| 2024-04-18 | 691 | 717 | 691 | 716 | 28,000 | 716 |
| 2024-04-17 | 698 | 703 | 692 | 697 | 17,100 | 697 |
| 2024-04-16 | 703 | 703 | 692 | 698 | 39,100 | 698 |
| 2024-04-15 | 712 | 712 | 707 | 711 | 27,100 | 711 |
| 2024-04-12 | 727 | 731 | 713 | 715 | 30,300 | 715 |
| 2024-04-11 | 734 | 734 | 722 | 727 | 21,600 | 727 |
| 2024-04-10 | 735 | 748 | 732 | 740 | 32,000 | 740 |
| 2024-04-09 | 731 | 734 | 727 | 730 | 9,600 | 730 |
| 2024-04-08 | 740 | 741 | 726 | 735 | 18,600 | 735 |
| 2024-04-05 | 727 | 744 | 723 | 744 | 31,700 | 744 |
| 2024-04-04 | 755 | 755 | 728 | 730 | 37,200 | 730 |
| 2024-04-03 | 744 | 752 | 740 | 745 | 25,900 | 745 |
| 2024-04-02 | 774 | 774 | 749 | 749 | 49,100 | 749 |
| 2024-04-01 | 761 | 775 | 761 | 771 | 73,200 | 771 |
| 2024-03-29 | 750 | 760 | 735 | 757 | 111,200 | 757 |
| 2024-03-28 | 785 | 788 | 733 | 742 | 281,600 | 742 |
| 2024-03-27 | 706 | 711 | 701 | 708 | 33,100 | 708 |
| 2024-03-26 | 698 | 704 | 693 | 704 | 20,100 | 704 |
| 2024-03-25 | 709 | 709 | 698 | 698 | 25,300 | 698 |
| 2024-03-22 | 702 | 709 | 699 | 706 | 45,300 | 706 |
| 2024-03-21 | 697 | 701 | 694 | 697 | 29,100 | 697 |
| 2024-03-19 | 688 | 697 | 687 | 697 | 26,800 | 697 |
| 2024-03-18 | 680 | 690 | 679 | 689 | 23,000 | 689 |
| 2024-03-15 | 682 | 686 | 678 | 678 | 12,500 | 678 |
| 2024-03-14 | 677 | 686 | 674 | 682 | 14,300 | 682 |
| 2024-03-13 | 690 | 690 | 679 | 679 | 14,800 | 679 |
| 2024-03-12 | 676 | 690 | 665 | 690 | 56,800 | 690 |
| 2024-03-11 | 685 | 691 | 677 | 680 | 47,400 | 680 |
| 2024-03-08 | 685 | 694 | 683 | 694 | 40,500 | 694 |
| 2024-03-07 | 693 | 696 | 682 | 688 | 37,700 | 688 |
| 2024-03-06 | 697 | 700 | 688 | 689 | 41,400 | 689 |
| 2024-03-05 | 697 | 706 | 688 | 698 | 65,500 | 698 |
| 2024-03-04 | 695 | 706 | 695 | 700 | 56,900 | 700 |
| 2024-03-01 | 700 | 710 | 688 | 692 | 110,600 | 692 |
| 2024-02-29 | 701 | 707 | 693 | 699 | 40,000 | 699 |
| 2024-02-28 | 710 | 716 | 702 | 704 | 40,700 | 704 |
| 2024-02-27 | 684 | 709 | 681 | 709 | 97,400 | 709 |
| 2024-02-26 | 666 | 682 | 666 | 679 | 64,600 | 679 |
| 2024-02-22 | 665 | 668 | 660 | 664 | 22,500 | 664 |
| 2024-02-21 | 666 | 666 | 660 | 660 | 20,900 | 660 |
| 2024-02-20 | 663 | 674 | 662 | 666 | 22,600 | 666 |
| 2024-02-19 | 658 | 665 | 658 | 659 | 43,200 | 659 |
| 2024-02-16 | 645 | 659 | 642 | 658 | 47,800 | 658 |
| 2024-02-15 | 654 | 657 | 641 | 641 | 64,700 | 641 |
| 2024-02-14 | 670 | 670 | 658 | 658 | 27,900 | 658 |
| 2024-02-13 | 662 | 675 | 662 | 670 | 52,000 | 670 |
| 2024-02-09 | 664 | 668 | 660 | 666 | 34,100 | 666 |
| 2024-02-08 | 670 | 672 | 657 | 667 | 45,500 | 667 |
| 2024-02-07 | 666 | 680 | 666 | 674 | 34,600 | 674 |
| 2024-02-06 | 669 | 673 | 663 | 668 | 28,500 | 668 |
| 2024-02-05 | 669 | 675 | 661 | 673 | 59,200 | 673 |
| 2024-02-02 | 661 | 670 | 658 | 669 | 37,500 | 669 |
| 2024-02-01 | 660 | 668 | 649 | 661 | 108,700 | 661 |
| 2024-01-31 | 681 | 681 | 660 | 664 | 179,800 | 664 |
| 2024-01-30 | 682 | 686 | 672 | 684 | 84,300 | 684 |
| 2024-01-29 | 682 | 682 | 669 | 678 | 78,500 | 678 |
| 2024-01-26 | 688 | 690 | 681 | 682 | 77,600 | 682 |
| 2024-01-25 | 692 | 695 | 680 | 694 | 65,200 | 694 |
| 2024-01-24 | 690 | 694 | 688 | 689 | 40,500 | 689 |
| 2024-01-23 | 700 | 703 | 691 | 693 | 70,500 | 693 |
| 2024-01-22 | 695 | 702 | 692 | 700 | 53,100 | 700 |
| 2024-01-19 | 707 | 710 | 699 | 699 | 27,300 | 699 |
| 2024-01-18 | 698 | 707 | 698 | 706 | 38,800 | 706 |
| 2024-01-17 | 710 | 715 | 698 | 698 | 62,800 | 698 |
| 2024-01-16 | 712 | 720 | 711 | 711 | 26,000 | 711 |
| 2024-01-15 | 711 | 727 | 711 | 714 | 54,200 | 714 |
| 2024-01-12 | 742 | 742 | 717 | 722 | 87,000 | 722 |
| 2024-01-11 | 726 | 743 | 723 | 741 | 110,100 | 741 |
| 2024-01-10 | 702 | 736 | 702 | 731 | 168,100 | 731 |
| 2024-01-09 | 684 | 698 | 684 | 695 | 75,800 | 695 |
| 2024-01-05 | 681 | 687 | 677 | 681 | 43,900 | 681 |
| 2024-01-04 | 690 | 690 | 670 | 685 | 96,800 | 685 |
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
