暗号資産
FISCO BTC Index
7/25 20:42:37
17,256,738
6960 東証スタンダード 電気機器
フクダ電子
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 7,510.0 | 7,580.0 | 7,340.0 | 7,450.0 | 18,700 | 7,450.0 |
| 2024/9/3 | 7,470.0 | 7,610.0 | 7,450.0 | 7,560.0 | 12,300 | 7,560.0 |
| 2024/9/2 | 7,350.0 | 7,480.0 | 7,350.0 | 7,480.0 | 9,500 | 7,480.0 |
| 2024/8/30 | 7,570.0 | 7,610.0 | 7,420.0 | 7,500.0 | 26,600 | 7,500.0 |
| 2024/8/29 | 7,790.0 | 7,790.0 | 7,570.0 | 7,570.0 | 22,900 | 7,570.0 |
| 2024/8/28 | 7,690.0 | 7,870.0 | 7,630.0 | 7,850.0 | 44,300 | 7,850.0 |
| 2024/8/27 | 7,390.0 | 7,690.0 | 7,390.0 | 7,690.0 | 25,500 | 7,690.0 |
| 2024/8/26 | 7,510.0 | 7,570.0 | 7,390.0 | 7,390.0 | 15,600 | 7,390.0 |
| 2024/8/23 | 7,250.0 | 7,540.0 | 7,230.0 | 7,500.0 | 22,900 | 7,500.0 |
| 2024/8/22 | 7,320.0 | 7,350.0 | 7,260.0 | 7,260.0 | 11,700 | 7,260.0 |
| 2024/8/21 | 7,200.0 | 7,320.0 | 7,170.0 | 7,270.0 | 17,700 | 7,270.0 |
| 2024/8/20 | 7,150.0 | 7,320.0 | 7,070.0 | 7,230.0 | 20,700 | 7,230.0 |
| 2024/8/19 | 7,120.0 | 7,120.0 | 7,010.0 | 7,090.0 | 23,500 | 7,090.0 |
| 2024/8/16 | 7,130.0 | 7,160.0 | 7,040.0 | 7,130.0 | 16,200 | 7,130.0 |
| 2024/8/15 | 7,160.0 | 7,160.0 | 6,990.0 | 7,000.0 | 16,900 | 7,000.0 |
| 2024/8/14 | 7,080.0 | 7,250.0 | 7,050.0 | 7,170.0 | 16,100 | 7,170.0 |
| 2024/8/13 | 7,150.0 | 7,290.0 | 7,020.0 | 7,070.0 | 46,600 | 7,070.0 |
| 2024/8/9 | 7,190.0 | 7,300.0 | 7,100.0 | 7,150.0 | 32,900 | 7,150.0 |
| 2024/8/8 | 6,850.0 | 7,190.0 | 6,850.0 | 7,070.0 | 26,100 | 7,070.0 |
| 2024/8/7 | 6,560.0 | 7,250.0 | 6,560.0 | 6,990.0 | 41,200 | 6,990.0 |