6960 フクダ電子(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
2024-06-216,5306,9206,5306,900153,4006,900
2024-06-206,2306,5706,2106,540105,6006,540
2024-06-195,9806,0505,9206,03010,5006,030
2024-06-185,8605,9805,8605,98014,1005,980
2024-06-175,9105,9105,7705,86029,7005,860
2024-06-145,9206,0205,9005,97015,3005,970
2024-06-136,1906,1905,9205,92023,4005,920
2024-06-126,1406,2006,1106,19016,6006,190
2024-06-116,0506,1706,0406,16022,3006,160
2024-06-106,0706,0906,0106,04010,2006,040
2024-06-076,0106,1206,0006,08013,3006,080
2024-06-066,0406,0706,0106,04015,7006,040
2024-06-056,0306,0706,0206,0708,7006,070
2024-06-046,0606,0806,0306,05012,6006,050
2024-06-036,2006,2206,0706,0709,7006,070
2024-05-316,1706,2206,1506,18048,5006,180
2024-05-306,2406,2906,1106,17023,9006,170
2024-05-296,0906,2406,0906,14017,3006,140
2024-05-286,1306,1506,0806,10014,5006,100
2024-05-276,4206,4206,1106,18021,1006,180
2024-05-246,3506,4506,2806,33020,0006,330
2024-05-236,2506,3606,2006,36019,6006,360
2024-05-226,0906,2706,0906,24023,7006,240
2024-05-216,1806,2406,0506,07033,4006,070
2024-05-206,3506,4106,1506,18037,0006,180
2024-05-176,5406,6106,3006,35032,8006,350
2024-05-166,4706,7206,4106,54064,1006,540
2024-05-156,6706,7606,3606,46057,7006,460
2024-05-146,4906,6506,4506,61032,1006,610
2024-05-136,6706,6706,4406,49042,2006,490
2024-05-106,8006,8706,6606,68026,8006,680
2024-05-096,7406,9506,7406,80050,0006,800
2024-05-086,5406,6806,5406,64018,7006,640
2024-05-076,7406,7406,5306,61027,0006,610
2024-05-026,5906,7306,5506,68025,0006,680
2024-05-016,4506,6206,4406,57025,4006,570
2024-04-306,5406,6006,4006,55035,9006,550
2024-04-266,3506,4706,2806,45025,6006,450
2024-04-256,2706,3606,2306,25016,5006,250
2024-04-246,3406,4006,2806,33016,9006,330
2024-04-236,3506,3506,2306,27010,5006,270
2024-04-226,3206,3706,2506,31014,8006,310
2024-04-196,3206,3206,1006,17016,2006,170
2024-04-186,2206,3506,2206,32012,7006,320
2024-04-176,3506,3506,2006,22015,6006,220
2024-04-166,3206,3306,2706,32014,0006,320
2024-04-156,2506,4006,2506,35010,3006,350
2024-04-126,3406,4406,3406,35011,3006,350
2024-04-116,2606,3906,2206,34015,2006,340
2024-04-106,3106,3606,2606,32017,6006,320
2024-04-096,2806,3606,2706,33014,2006,330
2024-04-086,3706,4106,2606,29018,3006,290
2024-04-056,2806,4006,2706,37016,7006,370
2024-04-046,4106,5406,3106,33028,6006,330
2024-04-036,3306,5106,2606,41035,6006,410
2024-04-026,8006,8006,3606,43063,3006,430
2024-04-016,9307,0006,8206,89032,4006,890
2024-03-296,9306,9906,8806,93023,3006,930
2024-03-286,8506,9806,8506,90049,5006,900
2024-03-276,7006,9706,7006,92067,5006,920
2024-03-266,6406,7706,6406,77018,8006,770
2024-03-256,7306,7806,6406,64021,9006,640
2024-03-226,7806,9006,7506,77052,5006,770
2024-03-216,6606,8306,6606,80035,0006,800
2024-03-196,4006,6406,4006,61041,3006,610
2024-03-186,3706,5506,3706,50062,1006,500
2024-03-156,4106,6806,2906,290335,1006,290
2024-03-146,5506,5506,4306,51023,1006,510
2024-03-136,5206,6206,4706,53062,7006,530
2024-03-126,4906,5606,4606,49042,9006,490
2024-03-116,6106,6706,5106,56035,5006,560
2024-03-086,7106,8006,6306,68060,2006,680
2024-03-076,8206,8606,6606,71050,3006,710
2024-03-066,9506,9906,7906,80055,8006,800
2024-03-056,9507,0406,8506,89044,4006,890
2024-03-047,2507,2506,9506,99032,9006,990
2024-03-017,2207,4007,0507,10043,3007,100
2024-02-296,9407,2406,8807,18078,3007,180
2024-02-286,9206,9906,9206,94021,0006,940
2024-02-277,1307,1906,9806,99027,5006,990
2024-02-266,9807,2006,9807,07051,6007,070
2024-02-227,0607,1406,9106,97061,9006,970
2024-02-217,2807,3207,0407,05074,0007,050
2024-02-207,3707,4007,2207,30064,5007,300
2024-02-197,5507,6007,2607,40080,6007,400
2024-02-167,6907,9207,5207,70082,6007,700
2024-02-157,8407,8407,4707,66051,7007,660
2024-02-148,1808,2207,7707,83042,6007,830
2024-02-138,1008,2308,0608,21023,9008,210
2024-02-098,1308,2408,0408,06031,1008,060
2024-02-088,2108,2408,0608,13027,0008,130
2024-02-078,4108,4308,1708,21048,7008,210
2024-02-068,4508,6608,3008,58063,3008,580
2024-02-058,4408,6308,2408,56051,9008,560
2024-02-028,4008,7408,3808,59055,1008,590
2024-02-017,9008,4907,8208,490105,6008,490
2024-01-317,7007,9107,6907,88038,7007,880
2024-01-307,9007,9007,7007,79024,0007,790
2024-01-297,6707,7907,6707,75018,6007,750
2024-01-267,9807,9807,7207,72027,9007,720
2024-01-258,0608,0807,9307,98031,8007,980
2024-01-247,8608,0807,8608,06024,2008,060
2024-01-238,0008,0807,9407,95033,9007,950
2024-01-227,9108,0607,8608,02035,3008,020
2024-01-197,7707,7907,7007,77022,8007,770
2024-01-187,7307,7707,6407,74035,8007,740
2024-01-177,6207,8107,5607,76054,2007,760
2024-01-167,9407,9407,7707,77031,5007,770
2024-01-157,9008,0907,9008,02038,6008,020
2024-01-127,8508,0507,7607,99042,2007,990
2024-01-117,8407,8707,7407,85040,3007,850
2024-01-107,7007,8907,7007,84031,2007,840
2024-01-097,9007,9807,5807,77056,7007,770
2024-01-057,5807,8507,5207,84045,3007,840
2024-01-047,3707,6307,3707,62025,5007,620

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