ＦＤＫ
6955スタンダード/電気機器/FDK CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 447.0 | 453.0 | 443.0 | 449.0 | -6.0 | -1.32% | 64,500 |
| 2026-03-12 | 457.0 | 460.0 | 446.0 | 455.0 | -8.0 | -1.73% | 106,100 |
| 2026-03-11 | 454.0 | 467.0 | 451.0 | 463.0 | +14.0 | +3.12% | 59,100 |
| 2026-03-10 | 440.0 | 452.0 | 432.0 | 449.0 | +17.0 | +3.94% | 71,600 |
| 2026-03-09 | 434.0 | 435.0 | 421.0 | 432.0 | -26.0 | -5.68% | 166,200 |
| 2026-03-06 | 472.0 | 476.0 | 454.0 | 458.0 | -17.0 | -3.58% | 113,100 |
| 2026-03-05 | 471.0 | 487.0 | 466.0 | 475.0 | +20.0 | +4.40% | 164,500 |
| 2026-03-04 | 462.0 | 476.0 | 441.0 | 455.0 | -21.0 | -4.41% | 300,300 |
| 2026-03-03 | 477.0 | 504.0 | 469.0 | 476.0 | -3.0 | -0.63% | 292,900 |
| 2026-03-02 | 488.0 | 488.0 | 465.0 | 479.0 | -15.0 | -3.04% | 341,800 |
| 2026-02-27 | 452.0 | 497.0 | 452.0 | 494.0 | +41.0 | +9.05% | 422,300 |
| 2026-02-26 | 448.0 | 459.0 | 446.0 | 453.0 | +4.0 | +0.89% | 240,700 |
| 2026-02-25 | 445.0 | 452.0 | 438.0 | 449.0 | +7.0 | +1.58% | 85,000 |
| 2026-02-24 | 437.0 | 447.0 | 429.0 | 442.0 | 0.0 | 0.00% | 116,600 |
| 2026-02-20 | 454.0 | 454.0 | 434.0 | 442.0 | -14.0 | -3.07% | 158,000 |
| 2026-02-19 | 433.0 | 460.0 | 424.0 | 456.0 | +28.0 | +6.54% | 281,000 |
| 2026-02-18 | 415.0 | 430.0 | 413.0 | 428.0 | +13.0 | +3.13% | 106,800 |
| 2026-02-17 | 408.0 | 419.0 | 403.0 | 415.0 | +10.0 | +2.47% | 88,500 |
| 2026-02-16 | 399.0 | 407.0 | 397.0 | 405.0 | +10.0 | +2.53% | 53,300 |
| 2026-02-13 | 408.0 | 410.0 | 393.0 | 395.0 | -12.0 | -2.95% | 80,300 |
| 2026-02-12 | 410.0 | 411.0 | 404.0 | 407.0 | -3.0 | -0.73% | 78,400 |
| 2026-02-10 | 410.0 | 416.0 | 408.0 | 410.0 | -2.0 | -0.49% | 57,400 |
| 2026-02-09 | 415.0 | 417.0 | 407.0 | 412.0 | +8.0 | +1.98% | 96,100 |
| 2026-02-06 | 401.0 | 406.0 | 390.0 | 404.0 | +1.0 | +0.25% | 124,200 |
| 2026-02-05 | 409.0 | 413.0 | 403.0 | 403.0 | -6.0 | -1.47% | 72,700 |
| 2026-02-04 | 408.0 | 415.0 | 404.0 | 409.0 | 0.0 | 0.00% | 78,500 |
| 2026-02-03 | 396.0 | 410.0 | 395.0 | 409.0 | +12.0 | +3.02% | 109,300 |
| 2026-02-02 | 390.0 | 406.0 | 387.0 | 397.0 | +11.0 | +2.85% | 101,700 |
| 2026-01-30 | 376.0 | 386.0 | 371.0 | 386.0 | +8.0 | +2.12% | 58,900 |
| 2026-01-29 | 385.0 | 393.0 | 375.0 | 378.0 | -25.0 | -6.20% | 257,100 |
| 2026-01-28 | 414.0 | 416.0 | 399.0 | 403.0 | -13.0 | -3.13% | 187,600 |
| 2026-01-27 | 415.0 | 416.0 | 402.0 | 416.0 | +1.0 | +0.24% | 148,300 |
| 2026-01-26 | 439.0 | 439.0 | 411.0 | 415.0 | -12.0 | -2.81% | 173,500 |
| 2026-01-23 | 433.0 | 433.0 | 416.0 | 427.0 | -3.0 | -0.70% | 200,300 |
| 2026-01-22 | 396.0 | 438.0 | 396.0 | 430.0 | +38.0 | +9.69% | 621,500 |
| 2026-01-21 | 395.0 | 397.0 | 387.0 | 392.0 | -8.0 | -2.00% | 108,800 |
| 2026-01-20 | 407.0 | 408.0 | 396.0 | 400.0 | -2.0 | -0.50% | 107,400 |
| 2026-01-19 | 396.0 | 415.0 | 389.0 | 402.0 | +12.0 | +3.08% | 216,600 |
| 2026-01-16 | 399.0 | 399.0 | 390.0 | 390.0 | 0.0 | 0.00% | 80,600 |
| 2026-01-15 | 378.0 | 394.0 | 376.0 | 390.0 | +14.0 | +3.72% | 148,900 |
| 2026-01-14 | 371.0 | 378.0 | 370.0 | 376.0 | +4.0 | +1.08% | 51,200 |
| 2026-01-13 | 374.0 | 375.0 | 368.0 | 372.0 | -2.0 | -0.53% | 104,400 |
| 2026-01-09 | 380.0 | 380.0 | 373.0 | 374.0 | +1.0 | +0.27% | 80,700 |
| 2026-01-08 | 385.0 | 386.0 | 373.0 | 373.0 | -13.0 | -3.37% | 146,400 |
| 2026-01-07 | 357.0 | 398.0 | 356.0 | 386.0 | +31.0 | +8.73% | 506,800 |
| 2026-01-06 | 352.0 | 357.0 | 352.0 | 355.0 | +4.0 | +1.14% | 31,000 |
| 2026-01-05 | 351.0 | 356.0 | 351.0 | 351.0 | 0.0 | 0.00% | 61,200 |
| 2025-12-30 | 348.0 | 351.0 | 346.0 | 351.0 | +3.0 | +0.86% | 27,500 |
| 2025-12-29 | 343.0 | 351.0 | 343.0 | 348.0 | +3.0 | +0.87% | 111,300 |
| 2025-12-26 | 346.0 | 350.0 | 345.0 | 345.0 | -2.0 | -0.58% | 82,300 |
| 2025-12-25 | 346.0 | 350.0 | 344.0 | 347.0 | +2.0 | +0.58% | 99,100 |
| 2025-12-24 | 344.0 | 348.0 | 344.0 | 345.0 | -1.0 | -0.29% | 98,100 |
| 2025-12-23 | 347.0 | 351.0 | 345.0 | 346.0 | -1.0 | -0.29% | 85,500 |
| 2025-12-22 | 350.0 | 351.0 | 346.0 | 347.0 | -4.0 | -1.14% | 56,100 |
| 2025-12-19 | 349.0 | 352.0 | 346.0 | 351.0 | +3.0 | +0.86% | 68,400 |
| 2025-12-18 | 350.0 | 352.0 | 347.0 | 348.0 | -2.0 | -0.57% | 38,700 |
| 2025-12-17 | 353.0 | 354.0 | 347.0 | 350.0 | -3.0 | -0.85% | 65,300 |
| 2025-12-16 | 354.0 | 354.0 | 353.0 | 353.0 | -2.0 | -0.56% | 29,200 |
| 2025-12-15 | 355.0 | 357.0 | 353.0 | 355.0 | +1.0 | +0.28% | 33,500 |
| 2025-12-12 | 358.0 | 358.0 | 353.0 | 354.0 | 0.0 | 0.00% | 61,600 |
| 2025-12-11 | 360.0 | 360.0 | 353.0 | 354.0 | -5.0 | -1.39% | 36,800 |
| 2025-12-10 | 356.0 | 359.0 | 355.0 | 359.0 | +5.0 | +1.41% | 52,200 |
| 2025-12-09 | 356.0 | 356.0 | 353.0 | 354.0 | 0.0 | 0.00% | 33,300 |
| 2025-12-08 | 356.0 | 359.0 | 353.0 | 354.0 | -2.0 | -0.56% | 62,700 |
| 2025-12-05 | 356.0 | 357.0 | 354.0 | 356.0 | 0.0 | 0.00% | 25,300 |
| 2025-12-04 | 355.0 | 358.0 | 355.0 | 356.0 | 0.0 | 0.00% | 29,700 |
| 2025-12-03 | 356.0 | 358.0 | 355.0 | 356.0 | 0.0 | 0.00% | 28,100 |
| 2025-12-02 | 367.0 | 367.0 | 356.0 | 356.0 | -6.0 | -1.66% | 54,100 |
| 2025-12-01 | 363.0 | 370.0 | 362.0 | 362.0 | +3.0 | +0.84% | 73,000 |
| 2025-11-28 | 360.0 | 362.0 | 355.0 | 359.0 | +1.0 | +0.28% | 38,100 |
| 2025-11-27 | 345.0 | 360.0 | 345.0 | 358.0 | +15.0 | +4.37% | 135,000 |
| 2025-11-26 | 342.0 | 346.0 | 340.0 | 343.0 | 0.0 | 0.00% | 34,400 |
| 2025-11-25 | 344.0 | 347.0 | 342.0 | 343.0 | 0.0 | 0.00% | 31,400 |
| 2025-11-21 | 345.0 | 346.0 | 342.0 | 343.0 | -2.0 | -0.58% | 30,400 |
| 2025-11-20 | 348.0 | 349.0 | 345.0 | 345.0 | -3.0 | -0.86% | 26,800 |
| 2025-11-19 | 353.0 | 353.0 | 345.0 | 348.0 | -4.0 | -1.14% | 25,400 |
| 2025-11-18 | 347.0 | 353.0 | 344.0 | 352.0 | +3.0 | +0.86% | 50,900 |
| 2025-11-17 | 353.0 | 353.0 | 347.0 | 349.0 | -3.0 | -0.85% | 52,900 |
| 2025-11-14 | 352.0 | 357.0 | 351.0 | 352.0 | -5.0 | -1.40% | 30,400 |
| 2025-11-13 | 360.0 | 360.0 | 356.0 | 357.0 | -3.0 | -0.83% | 17,200 |
| 2025-11-12 | 352.0 | 360.0 | 351.0 | 360.0 | +7.0 | +1.98% | 39,000 |
| 2025-11-11 | 363.0 | 363.0 | 352.0 | 353.0 | -7.0 | -1.94% | 54,500 |
| 2025-11-10 | 355.0 | 362.0 | 355.0 | 360.0 | +5.0 | +1.41% | 67,400 |
| 2025-11-07 | 359.0 | 359.0 | 354.0 | 355.0 | -5.0 | -1.39% | 66,400 |
| 2025-11-06 | 370.0 | 370.0 | 360.0 | 360.0 | -3.0 | -0.83% | 34,000 |
| 2025-11-05 | 371.0 | 371.0 | 360.0 | 363.0 | -7.0 | -1.89% | 57,900 |
| 2025-11-04 | 370.0 | 372.0 | 366.0 | 370.0 | +2.0 | +0.54% | 53,600 |
| 2025-10-31 | 362.0 | 369.0 | 362.0 | 368.0 | +1.0 | +0.27% | 44,400 |
| 2025-10-30 | 359.0 | 367.0 | 358.0 | 367.0 | 0.0 | 0.00% | 100,100 |
| 2025-10-29 | 376.0 | 378.0 | 366.0 | 367.0 | -11.0 | -2.91% | 139,500 |
| 2025-10-28 | 389.0 | 389.0 | 378.0 | 378.0 | -7.0 | -1.82% | 62,100 |
| 2025-10-27 | 382.0 | 390.0 | 382.0 | 385.0 | +5.0 | +1.32% | 59,600 |
| 2025-10-24 | 385.0 | 386.0 | 380.0 | 380.0 | -1.0 | -0.26% | 36,500 |
| 2025-10-23 | 381.0 | 386.0 | 379.0 | 381.0 | -1.0 | -0.26% | 41,500 |
| 2025-10-22 | 385.0 | 385.0 | 380.0 | 382.0 | -2.0 | -0.52% | 39,500 |
| 2025-10-21 | 376.0 | 384.0 | 376.0 | 384.0 | +10.0 | +2.67% | 78,800 |
| 2025-10-20 | 374.0 | 376.0 | 371.0 | 374.0 | +5.0 | +1.36% | 37,000 |
| 2025-10-17 | 377.0 | 377.0 | 368.0 | 369.0 | -8.0 | -2.12% | 31,900 |
| 2025-10-16 | 372.0 | 377.0 | 371.0 | 377.0 | +3.0 | +0.80% | 31,800 |
| 2025-10-15 | 364.0 | 376.0 | 364.0 | 374.0 | +12.0 | +3.31% | 39,300 |
| 2025-10-14 | 375.0 | 375.0 | 362.0 | 362.0 | -13.0 | -3.47% | 103,800 |
| 2025-10-10 | 379.0 | 379.0 | 374.0 | 375.0 | -7.0 | -1.83% | 58,600 |
| 2025-10-09 | 385.0 | 387.0 | 380.0 | 382.0 | -1.0 | -0.26% | 78,700 |
| 2025-10-08 | 384.0 | 389.0 | 383.0 | 383.0 | -3.0 | -0.78% | 46,800 |
| 2025-10-07 | 388.0 | 392.0 | 383.0 | 386.0 | -3.0 | -0.77% | 59,400 |
| 2025-10-06 | 386.0 | 390.0 | 380.0 | 389.0 | +15.0 | +4.01% | 105,700 |
| 2025-10-03 | 368.0 | 375.0 | 367.0 | 374.0 | +5.0 | +1.36% | 43,000 |
| 2025-10-02 | 374.0 | 375.0 | 368.0 | 369.0 | -2.0 | -0.54% | 51,100 |
| 2025-10-01 | 378.0 | 378.0 | 371.0 | 371.0 | -7.0 | -1.85% | 61,000 |
| 2025-09-30 | 381.0 | 381.0 | 378.0 | 378.0 | -3.0 | -0.79% | 47,100 |
| 2025-09-29 | 386.0 | 386.0 | 380.0 | 381.0 | -7.0 | -1.80% | 64,500 |
| 2025-09-26 | 391.0 | 392.0 | 388.0 | 388.0 | -2.0 | -0.51% | 40,600 |
| 2025-09-25 | 387.0 | 392.0 | 387.0 | 390.0 | +3.0 | +0.78% | 35,900 |
| 2025-09-24 | 390.0 | 392.0 | 386.0 | 387.0 | -1.0 | -0.26% | 52,900 |
| 2025-09-22 | 390.0 | 392.0 | 385.0 | 388.0 | -3.0 | -0.77% | 59,600 |
| 2025-09-19 | 394.0 | 394.0 | 381.0 | 391.0 | -4.0 | -1.01% | 531,900 |
| 2025-09-18 | 398.0 | 399.0 | 393.0 | 395.0 | -3.0 | -0.75% | 58,700 |
| 2025-09-17 | 402.0 | 405.0 | 397.0 | 398.0 | -6.0 | -1.49% | 68,600 |
| 2025-09-16 | 393.0 | 407.0 | 393.0 | 404.0 | +10.0 | +2.54% | 257,800 |
| 2025-09-12 | 395.0 | 398.0 | 390.0 | 394.0 | — | — | 92,900 |
直近120営業日分を表示