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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,470 | 6,510 | 6,330 | 6,330 | 17,200 | 6,330 |
| 2024-07-25 | 6,550 | 6,570 | 6,350 | 6,470 | 16,600 | 6,470 |
| 2024-07-24 | 6,580 | 6,720 | 6,510 | 6,550 | 11,900 | 6,550 |
| 2024-07-23 | 6,570 | 6,670 | 6,540 | 6,590 | 12,100 | 6,590 |
| 2024-07-22 | 6,690 | 6,690 | 6,540 | 6,540 | 10,300 | 6,540 |
| 2024-07-19 | 6,640 | 6,740 | 6,610 | 6,660 | 9,500 | 6,660 |
| 2024-07-18 | 6,600 | 6,840 | 6,580 | 6,740 | 20,500 | 6,740 |
| 2024-07-17 | 6,810 | 6,810 | 6,600 | 6,600 | 12,200 | 6,600 |
| 2024-07-16 | 6,660 | 6,870 | 6,540 | 6,780 | 19,000 | 6,780 |
| 2024-07-12 | 6,690 | 6,720 | 6,580 | 6,600 | 5,300 | 6,600 |
| 2024-07-11 | 6,780 | 6,800 | 6,680 | 6,690 | 10,100 | 6,690 |
| 2024-07-10 | 6,600 | 6,710 | 6,540 | 6,680 | 10,000 | 6,680 |
| 2024-07-09 | 6,700 | 6,700 | 6,510 | 6,560 | 19,000 | 6,560 |
| 2024-07-08 | 6,780 | 6,780 | 6,600 | 6,600 | 10,100 | 6,600 |
| 2024-07-05 | 6,890 | 6,890 | 6,630 | 6,700 | 11,300 | 6,700 |
| 2024-07-04 | 6,790 | 6,930 | 6,740 | 6,840 | 19,500 | 6,840 |
| 2024-07-03 | 6,750 | 6,750 | 6,610 | 6,640 | 12,700 | 6,640 |
| 2024-07-02 | 6,850 | 6,850 | 6,610 | 6,630 | 7,300 | 6,630 |
| 2024-07-01 | 6,830 | 6,830 | 6,720 | 6,810 | 13,500 | 6,810 |
| 2024-06-28 | 6,840 | 6,840 | 6,740 | 6,800 | 11,700 | 6,800 |
| 2024-06-27 | 6,720 | 6,860 | 6,720 | 6,840 | 17,600 | 6,840 |
| 2024-06-26 | 6,790 | 6,850 | 6,650 | 6,690 | 11,700 | 6,690 |
| 2024-06-25 | 6,740 | 6,830 | 6,680 | 6,710 | 26,300 | 6,710 |
| 2024-06-24 | 6,890 | 6,980 | 6,590 | 6,740 | 41,200 | 6,740 |
| 2024-06-21 | 6,530 | 6,920 | 6,530 | 6,900 | 153,400 | 6,900 |
| 2024-06-20 | 6,230 | 6,570 | 6,210 | 6,540 | 105,600 | 6,540 |
| 2024-06-19 | 5,980 | 6,050 | 5,920 | 6,030 | 10,500 | 6,030 |
| 2024-06-18 | 5,860 | 5,980 | 5,860 | 5,980 | 14,100 | 5,980 |
| 2024-06-17 | 5,910 | 5,910 | 5,770 | 5,860 | 29,700 | 5,860 |
| 2024-06-14 | 5,920 | 6,020 | 5,900 | 5,970 | 15,300 | 5,970 |
| 2024-06-13 | 6,190 | 6,190 | 5,920 | 5,920 | 23,400 | 5,920 |
| 2024-06-12 | 6,140 | 6,200 | 6,110 | 6,190 | 16,600 | 6,190 |
| 2024-06-11 | 6,050 | 6,170 | 6,040 | 6,160 | 22,300 | 6,160 |
| 2024-06-10 | 6,070 | 6,090 | 6,010 | 6,040 | 10,200 | 6,040 |
| 2024-06-07 | 6,010 | 6,120 | 6,000 | 6,080 | 13,300 | 6,080 |
| 2024-06-06 | 6,040 | 6,070 | 6,010 | 6,040 | 15,700 | 6,040 |
| 2024-06-05 | 6,030 | 6,070 | 6,020 | 6,070 | 8,700 | 6,070 |
| 2024-06-04 | 6,060 | 6,080 | 6,030 | 6,050 | 12,600 | 6,050 |
| 2024-06-03 | 6,200 | 6,220 | 6,070 | 6,070 | 9,700 | 6,070 |
| 2024-05-31 | 6,170 | 6,220 | 6,150 | 6,180 | 48,500 | 6,180 |
| 2024-05-30 | 6,240 | 6,290 | 6,110 | 6,170 | 23,900 | 6,170 |
| 2024-05-29 | 6,090 | 6,240 | 6,090 | 6,140 | 17,300 | 6,140 |
| 2024-05-28 | 6,130 | 6,150 | 6,080 | 6,100 | 14,500 | 6,100 |
| 2024-05-27 | 6,420 | 6,420 | 6,110 | 6,180 | 21,100 | 6,180 |
| 2024-05-24 | 6,350 | 6,450 | 6,280 | 6,330 | 20,000 | 6,330 |
| 2024-05-23 | 6,250 | 6,360 | 6,200 | 6,360 | 19,600 | 6,360 |
| 2024-05-22 | 6,090 | 6,270 | 6,090 | 6,240 | 23,700 | 6,240 |
| 2024-05-21 | 6,180 | 6,240 | 6,050 | 6,070 | 33,400 | 6,070 |
| 2024-05-20 | 6,350 | 6,410 | 6,150 | 6,180 | 37,000 | 6,180 |
| 2024-05-17 | 6,540 | 6,610 | 6,300 | 6,350 | 32,800 | 6,350 |
| 2024-05-16 | 6,470 | 6,720 | 6,410 | 6,540 | 64,100 | 6,540 |
| 2024-05-15 | 6,670 | 6,760 | 6,360 | 6,460 | 57,700 | 6,460 |
| 2024-05-14 | 6,490 | 6,650 | 6,450 | 6,610 | 32,100 | 6,610 |
| 2024-05-13 | 6,670 | 6,670 | 6,440 | 6,490 | 42,200 | 6,490 |
| 2024-05-10 | 6,800 | 6,870 | 6,660 | 6,680 | 26,800 | 6,680 |
| 2024-05-09 | 6,740 | 6,950 | 6,740 | 6,800 | 50,000 | 6,800 |
| 2024-05-08 | 6,540 | 6,680 | 6,540 | 6,640 | 18,700 | 6,640 |
| 2024-05-07 | 6,740 | 6,740 | 6,530 | 6,610 | 27,000 | 6,610 |
| 2024-05-02 | 6,590 | 6,730 | 6,550 | 6,680 | 25,000 | 6,680 |
| 2024-05-01 | 6,450 | 6,620 | 6,440 | 6,570 | 25,400 | 6,570 |
| 2024-04-30 | 6,540 | 6,600 | 6,400 | 6,550 | 35,900 | 6,550 |
| 2024-04-26 | 6,350 | 6,470 | 6,280 | 6,450 | 25,600 | 6,450 |
| 2024-04-25 | 6,270 | 6,360 | 6,230 | 6,250 | 16,500 | 6,250 |
| 2024-04-24 | 6,340 | 6,400 | 6,280 | 6,330 | 16,900 | 6,330 |
| 2024-04-23 | 6,350 | 6,350 | 6,230 | 6,270 | 10,500 | 6,270 |
| 2024-04-22 | 6,320 | 6,370 | 6,250 | 6,310 | 14,800 | 6,310 |
| 2024-04-19 | 6,320 | 6,320 | 6,100 | 6,170 | 16,200 | 6,170 |
| 2024-04-18 | 6,220 | 6,350 | 6,220 | 6,320 | 12,700 | 6,320 |
| 2024-04-17 | 6,350 | 6,350 | 6,200 | 6,220 | 15,600 | 6,220 |
| 2024-04-16 | 6,320 | 6,330 | 6,270 | 6,320 | 14,000 | 6,320 |
| 2024-04-15 | 6,250 | 6,400 | 6,250 | 6,350 | 10,300 | 6,350 |
| 2024-04-12 | 6,340 | 6,440 | 6,340 | 6,350 | 11,300 | 6,350 |
| 2024-04-11 | 6,260 | 6,390 | 6,220 | 6,340 | 15,200 | 6,340 |
| 2024-04-10 | 6,310 | 6,360 | 6,260 | 6,320 | 17,600 | 6,320 |
| 2024-04-09 | 6,280 | 6,360 | 6,270 | 6,330 | 14,200 | 6,330 |
| 2024-04-08 | 6,370 | 6,410 | 6,260 | 6,290 | 18,300 | 6,290 |
| 2024-04-05 | 6,280 | 6,400 | 6,270 | 6,370 | 16,700 | 6,370 |
| 2024-04-04 | 6,410 | 6,540 | 6,310 | 6,330 | 28,600 | 6,330 |
| 2024-04-03 | 6,330 | 6,510 | 6,260 | 6,410 | 35,600 | 6,410 |
| 2024-04-02 | 6,800 | 6,800 | 6,360 | 6,430 | 63,300 | 6,430 |
| 2024-04-01 | 6,930 | 7,000 | 6,820 | 6,890 | 32,400 | 6,890 |
| 2024-03-29 | 6,930 | 6,990 | 6,880 | 6,930 | 23,300 | 6,930 |
| 2024-03-28 | 6,850 | 6,980 | 6,850 | 6,900 | 49,500 | 6,900 |
| 2024-03-27 | 6,700 | 6,970 | 6,700 | 6,920 | 67,500 | 6,920 |
| 2024-03-26 | 6,640 | 6,770 | 6,640 | 6,770 | 18,800 | 6,770 |
| 2024-03-25 | 6,730 | 6,780 | 6,640 | 6,640 | 21,900 | 6,640 |
| 2024-03-22 | 6,780 | 6,900 | 6,750 | 6,770 | 52,500 | 6,770 |
| 2024-03-21 | 6,660 | 6,830 | 6,660 | 6,800 | 35,000 | 6,800 |
| 2024-03-19 | 6,400 | 6,640 | 6,400 | 6,610 | 41,300 | 6,610 |
| 2024-03-18 | 6,370 | 6,550 | 6,370 | 6,500 | 62,100 | 6,500 |
| 2024-03-15 | 6,410 | 6,680 | 6,290 | 6,290 | 335,100 | 6,290 |
| 2024-03-14 | 6,550 | 6,550 | 6,430 | 6,510 | 23,100 | 6,510 |
| 2024-03-13 | 6,520 | 6,620 | 6,470 | 6,530 | 62,700 | 6,530 |
| 2024-03-12 | 6,490 | 6,560 | 6,460 | 6,490 | 42,900 | 6,490 |
| 2024-03-11 | 6,610 | 6,670 | 6,510 | 6,560 | 35,500 | 6,560 |
| 2024-03-08 | 6,710 | 6,800 | 6,630 | 6,680 | 60,200 | 6,680 |
| 2024-03-07 | 6,820 | 6,860 | 6,660 | 6,710 | 50,300 | 6,710 |
| 2024-03-06 | 6,950 | 6,990 | 6,790 | 6,800 | 55,800 | 6,800 |
| 2024-03-05 | 6,950 | 7,040 | 6,850 | 6,890 | 44,400 | 6,890 |
| 2024-03-04 | 7,250 | 7,250 | 6,950 | 6,990 | 32,900 | 6,990 |
| 2024-03-01 | 7,220 | 7,400 | 7,050 | 7,100 | 43,300 | 7,100 |
| 2024-02-29 | 6,940 | 7,240 | 6,880 | 7,180 | 78,300 | 7,180 |
| 2024-02-28 | 6,920 | 6,990 | 6,920 | 6,940 | 21,000 | 6,940 |
| 2024-02-27 | 7,130 | 7,190 | 6,980 | 6,990 | 27,500 | 6,990 |
| 2024-02-26 | 6,980 | 7,200 | 6,980 | 7,070 | 51,600 | 7,070 |
| 2024-02-22 | 7,060 | 7,140 | 6,910 | 6,970 | 61,900 | 6,970 |
| 2024-02-21 | 7,280 | 7,320 | 7,040 | 7,050 | 74,000 | 7,050 |
| 2024-02-20 | 7,370 | 7,400 | 7,220 | 7,300 | 64,500 | 7,300 |
| 2024-02-19 | 7,550 | 7,600 | 7,260 | 7,400 | 80,600 | 7,400 |
| 2024-02-16 | 7,690 | 7,920 | 7,520 | 7,700 | 82,600 | 7,700 |
| 2024-02-15 | 7,840 | 7,840 | 7,470 | 7,660 | 51,700 | 7,660 |
| 2024-02-14 | 8,180 | 8,220 | 7,770 | 7,830 | 42,600 | 7,830 |
| 2024-02-13 | 8,100 | 8,230 | 8,060 | 8,210 | 23,900 | 8,210 |
| 2024-02-09 | 8,130 | 8,240 | 8,040 | 8,060 | 31,100 | 8,060 |
| 2024-02-08 | 8,210 | 8,240 | 8,060 | 8,130 | 27,000 | 8,130 |
| 2024-02-07 | 8,410 | 8,430 | 8,170 | 8,210 | 48,700 | 8,210 |
| 2024-02-06 | 8,450 | 8,660 | 8,300 | 8,580 | 63,300 | 8,580 |
| 2024-02-05 | 8,440 | 8,630 | 8,240 | 8,560 | 51,900 | 8,560 |
| 2024-02-02 | 8,400 | 8,740 | 8,380 | 8,590 | 55,100 | 8,590 |
| 2024-02-01 | 7,900 | 8,490 | 7,820 | 8,490 | 105,600 | 8,490 |
| 2024-01-31 | 7,700 | 7,910 | 7,690 | 7,880 | 38,700 | 7,880 |
| 2024-01-30 | 7,900 | 7,900 | 7,700 | 7,790 | 24,000 | 7,790 |
| 2024-01-29 | 7,670 | 7,790 | 7,670 | 7,750 | 18,600 | 7,750 |
| 2024-01-26 | 7,980 | 7,980 | 7,720 | 7,720 | 27,900 | 7,720 |
| 2024-01-25 | 8,060 | 8,080 | 7,930 | 7,980 | 31,800 | 7,980 |
| 2024-01-24 | 7,860 | 8,080 | 7,860 | 8,060 | 24,200 | 8,060 |
| 2024-01-23 | 8,000 | 8,080 | 7,940 | 7,950 | 33,900 | 7,950 |
| 2024-01-22 | 7,910 | 8,060 | 7,860 | 8,020 | 35,300 | 8,020 |
| 2024-01-19 | 7,770 | 7,790 | 7,700 | 7,770 | 22,800 | 7,770 |
| 2024-01-18 | 7,730 | 7,770 | 7,640 | 7,740 | 35,800 | 7,740 |
| 2024-01-17 | 7,620 | 7,810 | 7,560 | 7,760 | 54,200 | 7,760 |
| 2024-01-16 | 7,940 | 7,940 | 7,770 | 7,770 | 31,500 | 7,770 |
| 2024-01-15 | 7,900 | 8,090 | 7,900 | 8,020 | 38,600 | 8,020 |
| 2024-01-12 | 7,850 | 8,050 | 7,760 | 7,990 | 42,200 | 7,990 |
| 2024-01-11 | 7,840 | 7,870 | 7,740 | 7,850 | 40,300 | 7,850 |
| 2024-01-10 | 7,700 | 7,890 | 7,700 | 7,840 | 31,200 | 7,840 |
| 2024-01-09 | 7,900 | 7,980 | 7,580 | 7,770 | 56,700 | 7,770 |
| 2024-01-05 | 7,580 | 7,850 | 7,520 | 7,840 | 45,300 | 7,840 |
| 2024-01-04 | 7,370 | 7,630 | 7,370 | 7,620 | 25,500 | 7,620 |
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
