6955東証S信用
業種 電気機器
ＦＤＫ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 985 (23/06/19) | 641 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 800 (24/05/01) | 641 (24/02/15) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 690 | 800 | 641 | 782 | +82 | +11.7 | 4,533,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 918 | 1,033 | 672 | 700 | -218 | -23.8 | 16,711,800 |
| 2022 | 1,024 | 1,099 | 719 | 918 | -83 | -8.3 | 35,901,900 |
| 2021 | 1,810 | 2,073 | 924 | 1,001 | -779 | -43.8 | 73,092,800 |
| 2020 | 909 | 1,888 | 386 | 1,780 | +861 | +93.7 | 116,731,900 |
| 2019 | 886 | 1,274 | 737 | 919 | -8 | -0.9 | 73,587,200 |
| 2018 | 2,180 | 2,840 | 810 | 927 | -1,213 | -56.7 | 36,397,600 |
| 2017 | 960 | 3,280 | 920 | 2,140 | +1,170 | +120.6 | 134,003,700 |
| 2016 | 1,090 | 1,580 | 730 | 970 | -120 | -11.0 | 17,233,100 |
| 2015 | 1,450 | 1,740 | 950 | 1,090 | -350 | -24.3 | 17,125,300 |
| 2014 | 1,000 | 2,820 | 1,000 | 1,440 | +440 | +44.0 | 126,307,700 |
| 2013 | 730 | 1,230 | 690 | 1,000 | +280 | +38.9 | 19,223,900 |
| 2012 | 780 | 1,030 | 580 | 720 | -60 | -7.7 | 13,023,400 |
| 2011 | 1,370 | 1,590 | 680 | 780 | -570 | -42.2 | 20,532,300 |
| 2010 | 1,390 | 1,670 | 1,040 | 1,350 | -20 | -1.5 | 16,228,400 |
| 2009 | 1,310 | 2,280 | 1,030 | 1,370 | +280 | +25.7 | 76,151,000 |
| 2008 | 1,230 | 3,000 | 640 | 1,090 | -160 | -12.8 | 65,348,000 |
| 2007 | 1,730 | 2,180 | 1,200 | 1,250 | -460 | -26.9 | 10,375,400 |
| 2006 | 2,550 | 2,780 | 1,550 | 1,710 | -810 | -32.1 | 28,598,100 |
| 2005 | 2,290 | 2,920 | 1,570 | 2,520 | +260 | +11.5 | 59,145,500 |
| 2004 | 2,220 | 4,380 | 1,850 | 2,260 | +100 | +4.6 | 9,939,500 |
| 2003 | 1,250 | 3,400 | 1,100 | 2,160 | +910 | +72.8 | 2,247,000 |
| 2002 | 2,870 | 3,950 | 860 | 1,250 | -1,590 | -56.0 | 1,478,300 |
| 2001 | 11,860 | 12,300 | 2,460 | 2,840 | -9,020 | -76.1 | 3,103,000 |
| 2000 | 5,230 | 12,660 | 4,900 | 11,860 | +6,760 | +132.6 | 4,709,100 |
| 1999 | 2,700 | 7,420 | 2,600 | 5,100 | +2,250 | +79.0 | 2,228,100 |
| 1998 | 2,240 | 4,300 | 2,100 | 2,850 | +750 | +35.7 | 462,100 |
| 1997 | 5,400 | 5,780 | 1,990 | 2,100 | -3,300 | -61.1 | 839,400 |
| 1996 | 8,400 | 9,420 | 5,000 | 5,400 | -2,800 | -34.2 | 1,768,600 |
| 1995 | 8,000 | 8,900 | 5,150 | 8,200 | +300 | +3.8 | 2,003,000 |
| 1994 | 5,190 | 9,500 | 5,130 | 7,900 | +2,750 | +53.4 | 2,602,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて