6960 フクダ電子(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 | 6,050 | 6,120 | 6,020 | 6,080 | 20,000 | 6,080 |
| 2025-04-03 | 6,200 | 6,200 | 6,040 | 6,140 | 21,300 | 6,140 |
| 2025-04-02 | 6,370 | 6,470 | 6,220 | 6,250 | 21,500 | 6,250 |
| 2025-04-01 | 6,410 | 6,430 | 6,340 | 6,390 | 8,100 | 6,390 |
| 2025-03-31 | 6,430 | 6,430 | 6,300 | 6,390 | 12,400 | 6,390 |
| 2025-03-28 | 6,630 | 6,630 | 6,340 | 6,460 | 21,900 | 6,460 |
| 2025-03-27 | 6,560 | 6,630 | 6,520 | 6,630 | 16,200 | 6,630 |
| 2025-03-26 | 6,600 | 6,600 | 6,490 | 6,560 | 16,100 | 6,560 |
| 2025-03-25 | 6,400 | 6,580 | 6,320 | 6,570 | 23,600 | 6,570 |
| 2025-03-24 | 6,460 | 6,460 | 6,330 | 6,360 | 13,200 | 6,360 |
| 2025-03-21 | 6,540 | 6,540 | 6,330 | 6,400 | 38,600 | 6,400 |
| 2025-03-19 | 6,450 | 6,570 | 6,450 | 6,500 | 11,200 | 6,500 |
| 2025-03-18 | 6,440 | 6,500 | 6,340 | 6,490 | 11,500 | 6,490 |
| 2025-03-17 | 6,500 | 6,510 | 6,380 | 6,390 | 13,200 | 6,390 |
| 2025-03-14 | 6,470 | 6,690 | 6,470 | 6,500 | 8,300 | 6,500 |
| 2025-03-13 | 6,420 | 6,580 | 6,410 | 6,510 | 12,600 | 6,510 |
| 2025-03-12 | 6,440 | 6,480 | 6,380 | 6,430 | 10,700 | 6,430 |
| 2025-03-11 | 6,450 | 6,500 | 6,360 | 6,430 | 16,400 | 6,430 |
| 2025-03-10 | 6,570 | 6,570 | 6,480 | 6,550 | 2,900 | 6,550 |
| 2025-03-07 | 6,510 | 6,640 | 6,480 | 6,520 | 11,200 | 6,520 |
| 2025-03-06 | 6,470 | 6,610 | 6,440 | 6,610 | 14,500 | 6,610 |
| 2025-03-05 | 6,610 | 6,610 | 6,400 | 6,420 | 24,600 | 6,420 |
| 2025-03-04 | 6,630 | 6,630 | 6,540 | 6,590 | 3,900 | 6,590 |
| 2025-03-03 | 6,640 | 6,640 | 6,580 | 6,590 | 6,400 | 6,590 |
| 2025-02-28 | 6,630 | 6,680 | 6,600 | 6,640 | 18,700 | 6,640 |
| 2025-02-27 | 6,650 | 6,660 | 6,590 | 6,630 | 5,400 | 6,630 |
| 2025-02-26 | 6,660 | 6,660 | 6,540 | 6,580 | 14,700 | 6,580 |
| 2025-02-25 | 6,650 | 6,730 | 6,610 | 6,660 | 28,300 | 6,660 |
| 2025-02-21 | 6,730 | 6,750 | 6,560 | 6,590 | 18,000 | 6,590 |
| 2025-02-20 | 6,820 | 6,850 | 6,730 | 6,730 | 9,100 | 6,730 |
| 2025-02-19 | 6,970 | 7,000 | 6,810 | 6,860 | 25,800 | 6,860 |
| 2025-02-18 | 6,880 | 6,970 | 6,850 | 6,970 | 8,900 | 6,970 |
| 2025-02-17 | 6,750 | 6,900 | 6,700 | 6,880 | 12,200 | 6,880 |
| 2025-02-14 | 6,640 | 6,720 | 6,570 | 6,700 | 23,000 | 6,700 |
| 2025-02-13 | 6,730 | 6,740 | 6,630 | 6,710 | 17,600 | 6,710 |
| 2025-02-12 | 6,640 | 6,750 | 6,640 | 6,730 | 16,900 | 6,730 |
| 2025-02-10 | 6,770 | 6,770 | 6,610 | 6,620 | 31,700 | 6,620 |
| 2025-02-07 | 6,580 | 6,810 | 6,530 | 6,770 | 24,900 | 6,770 |
| 2025-02-06 | 6,610 | 6,610 | 6,440 | 6,580 | 55,100 | 6,580 |
| 2025-02-05 | 6,600 | 6,650 | 6,540 | 6,580 | 24,600 | 6,580 |
| 2025-02-04 | 6,600 | 6,680 | 6,460 | 6,580 | 23,000 | 6,580 |
| 2025-02-03 | 6,530 | 6,710 | 6,240 | 6,660 | 45,600 | 6,660 |
| 2025-01-31 | 6,840 | 6,840 | 6,670 | 6,730 | 14,400 | 6,730 |
| 2025-01-30 | 6,690 | 6,800 | 6,610 | 6,770 | 16,400 | 6,770 |
| 2025-01-29 | 6,900 | 6,900 | 6,650 | 6,650 | 11,700 | 6,650 |
| 2025-01-28 | 6,840 | 6,940 | 6,810 | 6,900 | 11,400 | 6,900 |
| 2025-01-27 | 6,840 | 6,880 | 6,740 | 6,840 | 8,400 | 6,840 |
| 2025-01-24 | 6,780 | 6,850 | 6,740 | 6,740 | 12,100 | 6,740 |
| 2025-01-23 | 6,660 | 6,750 | 6,620 | 6,700 | 14,900 | 6,700 |
| 2025-01-22 | 6,720 | 6,750 | 6,550 | 6,620 | 17,900 | 6,620 |
| 2025-01-21 | 6,640 | 6,680 | 6,600 | 6,680 | 9,500 | 6,680 |
| 2025-01-20 | 6,630 | 6,720 | 6,560 | 6,580 | 9,600 | 6,580 |
| 2025-01-17 | 6,720 | 6,720 | 6,520 | 6,630 | 13,300 | 6,630 |
| 2025-01-16 | 6,780 | 6,850 | 6,720 | 6,720 | 11,100 | 6,720 |
| 2025-01-15 | 6,870 | 6,900 | 6,780 | 6,780 | 9,100 | 6,780 |
| 2025-01-14 | 6,780 | 6,830 | 6,660 | 6,770 | 39,400 | 6,770 |
| 2025-01-10 | 7,040 | 7,040 | 6,780 | 6,780 | 29,800 | 6,780 |
| 2025-01-09 | 7,030 | 7,030 | 6,880 | 6,940 | 9,700 | 6,940 |
| 2025-01-08 | 7,020 | 7,110 | 7,000 | 7,060 | 20,300 | 7,060 |
| 2025-01-07 | 7,320 | 7,320 | 7,040 | 7,040 | 31,600 | 7,040 |
| 2025-01-06 | 7,270 | 7,380 | 7,260 | 7,280 | 15,200 | 7,280 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株