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
2024-02-227,0607,1406,9106,97061,9006,970
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