！決算発表予定日 2024/05/15
6960東証S貸借
業種 電気機器
フクダ電子 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 8,740 (24/02/02) | 4,385 (23/07/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,740 (24/02/02) | 6,100 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,450 | 6,950 | 6,440 | 6,800 | +250 | +3.8 | 196,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,810 | 4,925 | 4,470 | 4,790 | -90 | -1.8 | 497,200 |
| 21/09 | 5,450 | 5,705 | 4,850 | 4,880 | -620 | -11.3 | 890,000 |
| 21/08 | 4,965 | 6,165 | 4,965 | 5,500 | +505 | +10.1 | 1,276,600 |
| 21/07 | 4,505 | 5,250 | 4,445 | 4,995 | +495 | +11.0 | 421,000 |
| 21/06 | 4,295 | 4,560 | 4,260 | 4,500 | +215 | +5.0 | 172,800 |
| 21/05 | 4,345 | 4,400 | 4,190 | 4,285 | -60 | -1.4 | 195,800 |
| 21/04 | 4,280 | 4,440 | 4,075 | 4,345 | +140 | +3.3 | 234,600 |
| 21/03 | 4,105 | 4,345 | 4,105 | 4,205 | +105 | +2.6 | 189,600 |
| 21/02 | 4,030 | 4,235 | 3,945 | 4,100 | +75 | +1.9 | 176,600 |
| 21/01 | 3,990 | 4,085 | 3,900 | 4,025 | +30 | +0.8 | 261,800 |
| 20/12 | 3,740 | 4,025 | 3,730 | 3,995 | +260 | +7.0 | 123,800 |
| 20/11 | 3,540 | 3,835 | 3,540 | 3,735 | +205 | +5.8 | 206,600 |
| 20/10 | 3,560 | 3,665 | 3,505 | 3,530 | +25 | +0.7 | 206,200 |
| 20/09 | 3,745 | 3,825 | 3,505 | 3,505 | -240 | -6.4 | 210,200 |
| 20/08 | 3,505 | 3,855 | 3,490 | 3,745 | +165 | +4.6 | 268,600 |
| 20/07 | 3,575 | 3,640 | 3,315 | 3,580 | -30 | -0.8 | 239,400 |
| 20/06 | 3,725 | 3,845 | 3,450 | 3,610 | -85 | -2.3 | 344,200 |
| 20/05 | 3,815 | 3,955 | 3,695 | 3,695 | -115 | -3.0 | 288,200 |
| 20/04 | 4,200 | 4,275 | 3,800 | 3,810 | -390 | -9.3 | 1,140,600 |
| 20/03 | 3,375 | 5,045 | 3,180 | 4,200 | +825 | +24.4 | 2,024,400 |
| 20/02 | 3,610 | 3,680 | 3,330 | 3,375 | -320 | -8.7 | 353,400 |
| 20/01 | 3,930 | 3,930 | 3,615 | 3,695 | -245 | -6.2 | 112,800 |
| 19/12 | 3,860 | 4,015 | 3,650 | 3,940 | +80 | +2.1 | 216,600 |
| 19/11 | 3,650 | 3,940 | 3,575 | 3,860 | +365 | +10.4 | 277,000 |
| 19/10 | 3,380 | 3,570 | 3,320 | 3,495 | +70 | +2.0 | 92,000 |
| 19/09 | 3,450 | 3,565 | 3,380 | 3,425 | -25 | -0.7 | 91,400 |
| 19/08 | 3,600 | 3,600 | 3,240 | 3,450 | -125 | -3.5 | 102,000 |
| 19/07 | 3,595 | 3,805 | 3,570 | 3,575 | -50 | -1.4 | 88,200 |
| 19/06 | 3,430 | 3,795 | 3,430 | 3,625 | +120 | +3.4 | 145,400 |
| 19/05 | 3,915 | 4,065 | 3,315 | 3,505 | -375 | -9.7 | 288,400 |
▶︎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