フクダ電子
6960スタンダード/電気機器/FUKUDA DENSHI CO.,LTD.
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 | 9,750.0 | 10,140.0 | 9,560.0 | 10,030.0 | +130.0 | +1.31% | 30,500 |
| 2026-03-12 | 9,960.0 | 10,000.0 | 9,830.0 | 9,900.0 | -60.0 | -0.60% | 27,700 |
| 2026-03-11 | 9,610.0 | 10,050.0 | 9,550.0 | 9,960.0 | +200.0 | +2.05% | 44,600 |
| 2026-03-10 | 9,770.0 | 9,920.0 | 9,630.0 | 9,760.0 | +50.0 | +0.51% | 42,800 |
| 2026-03-09 | 9,480.0 | 9,770.0 | 9,340.0 | 9,710.0 | -130.0 | -1.32% | 32,700 |
| 2026-03-06 | 9,660.0 | 9,910.0 | 9,660.0 | 9,840.0 | +30.0 | +0.31% | 15,100 |
| 2026-03-05 | 9,920.0 | 10,040.0 | 9,720.0 | 9,810.0 | +190.0 | +1.98% | 23,700 |
| 2026-03-04 | 9,790.0 | 9,790.0 | 9,480.0 | 9,620.0 | -320.0 | -3.22% | 36,100 |
| 2026-03-03 | 10,100.0 | 10,280.0 | 9,930.0 | 9,940.0 | -210.0 | -2.07% | 54,600 |
| 2026-03-02 | 10,040.0 | 10,210.0 | 9,950.0 | 10,150.0 | +80.0 | +0.79% | 24,000 |
| 2026-02-27 | 9,880.0 | 10,080.0 | 9,830.0 | 10,070.0 | +240.0 | +2.44% | 42,100 |
| 2026-02-26 | 9,870.0 | 9,900.0 | 9,710.0 | 9,830.0 | -70.0 | -0.71% | 31,800 |
| 2026-02-25 | 9,570.0 | 9,980.0 | 9,570.0 | 9,900.0 | +400.0 | +4.21% | 46,200 |
| 2026-02-24 | 9,220.0 | 9,510.0 | 9,220.0 | 9,500.0 | +130.0 | +1.39% | 38,300 |
| 2026-02-20 | 9,360.0 | 9,410.0 | 9,260.0 | 9,370.0 | +10.0 | +0.11% | 17,000 |
| 2026-02-19 | 9,320.0 | 9,460.0 | 9,200.0 | 9,360.0 | +160.0 | +1.74% | 46,900 |
| 2026-02-18 | 9,180.0 | 9,280.0 | 9,150.0 | 9,200.0 | +80.0 | +0.88% | 9,300 |
| 2026-02-17 | 9,070.0 | 9,170.0 | 9,040.0 | 9,120.0 | +50.0 | +0.55% | 16,800 |
| 2026-02-16 | 9,200.0 | 9,200.0 | 9,030.0 | 9,070.0 | +150.0 | +1.68% | 24,700 |
| 2026-02-13 | 9,100.0 | 9,150.0 | 8,910.0 | 8,920.0 | -240.0 | -2.62% | 46,700 |
| 2026-02-12 | 9,000.0 | 9,230.0 | 9,000.0 | 9,160.0 | +200.0 | +2.23% | 33,700 |
| 2026-02-10 | 8,850.0 | 9,040.0 | 8,830.0 | 8,960.0 | +260.0 | +2.99% | 25,700 |
| 2026-02-09 | 8,600.0 | 8,760.0 | 8,540.0 | 8,700.0 | +110.0 | +1.28% | 23,500 |
| 2026-02-06 | 8,770.0 | 8,770.0 | 8,520.0 | 8,590.0 | -130.0 | -1.49% | 17,500 |
| 2026-02-05 | 8,730.0 | 8,830.0 | 8,610.0 | 8,720.0 | +130.0 | +1.51% | 32,900 |
| 2026-02-04 | 8,930.0 | 8,970.0 | 8,500.0 | 8,590.0 | -330.0 | -3.70% | 58,900 |
| 2026-02-03 | 8,600.0 | 9,020.0 | 8,550.0 | 8,920.0 | +340.0 | +3.96% | 67,200 |
| 2026-02-02 | 8,370.0 | 8,610.0 | 8,360.0 | 8,580.0 | +100.0 | +1.18% | 80,300 |
| 2026-01-30 | 8,750.0 | 8,750.0 | 8,410.0 | 8,480.0 | -250.0 | -2.86% | 60,000 |
| 2026-01-29 | 8,510.0 | 8,740.0 | 8,380.0 | 8,730.0 | +30.0 | +0.34% | 62,700 |
| 2026-01-28 | 9,000.0 | 9,010.0 | 8,520.0 | 8,700.0 | -290.0 | -3.23% | 97,300 |
| 2026-01-27 | 8,860.0 | 9,200.0 | 8,760.0 | 8,990.0 | +100.0 | +1.12% | 123,800 |
| 2026-01-26 | 9,320.0 | 9,450.0 | 8,860.0 | 8,890.0 | -420.0 | -4.51% | 62,400 |
| 2026-01-23 | 9,310.0 | 9,480.0 | 9,240.0 | 9,310.0 | 0.0 | 0.00% | 34,600 |
| 2026-01-22 | 9,110.0 | 9,450.0 | 9,110.0 | 9,310.0 | +350.0 | +3.91% | 49,300 |
| 2026-01-21 | 8,950.0 | 9,070.0 | 8,740.0 | 8,960.0 | -50.0 | -0.55% | 76,800 |
| 2026-01-20 | 9,160.0 | 9,330.0 | 9,010.0 | 9,010.0 | -300.0 | -3.22% | 52,700 |
| 2026-01-19 | 8,800.0 | 9,360.0 | 8,800.0 | 9,310.0 | +510.0 | +5.80% | 72,000 |
| 2026-01-16 | 8,810.0 | 8,840.0 | 8,730.0 | 8,800.0 | +20.0 | +0.23% | 34,000 |
| 2026-01-15 | 8,670.0 | 8,820.0 | 8,670.0 | 8,780.0 | +40.0 | +0.46% | 31,200 |
| 2026-01-14 | 8,480.0 | 8,770.0 | 8,450.0 | 8,740.0 | +110.0 | +1.27% | 50,800 |
| 2026-01-13 | 8,450.0 | 8,650.0 | 8,340.0 | 8,630.0 | +180.0 | +2.13% | 65,700 |
| 2026-01-09 | 8,310.0 | 8,570.0 | 8,310.0 | 8,450.0 | +140.0 | +1.68% | 62,200 |
| 2026-01-08 | 8,100.0 | 8,330.0 | 8,100.0 | 8,310.0 | +160.0 | +1.96% | 39,300 |
| 2026-01-07 | 8,000.0 | 8,160.0 | 7,940.0 | 8,150.0 | +130.0 | +1.62% | 34,900 |
| 2026-01-06 | 7,780.0 | 8,040.0 | 7,780.0 | 8,020.0 | +300.0 | +3.89% | 40,800 |
| 2026-01-05 | 7,550.0 | 7,720.0 | 7,550.0 | 7,720.0 | +160.0 | +2.12% | 17,600 |
| 2025-12-30 | 7,500.0 | 7,600.0 | 7,500.0 | 7,560.0 | 0.0 | 0.00% | 9,300 |
| 2025-12-29 | 7,440.0 | 7,580.0 | 7,440.0 | 7,560.0 | +150.0 | +2.02% | 13,700 |
| 2025-12-26 | 7,410.0 | 7,500.0 | 7,390.0 | 7,410.0 | 0.0 | 0.00% | 21,200 |
| 2025-12-25 | 7,460.0 | 7,580.0 | 7,270.0 | 7,410.0 | -50.0 | -0.67% | 43,100 |
| 2025-12-24 | 7,420.0 | 7,470.0 | 7,310.0 | 7,460.0 | -10.0 | -0.13% | 29,700 |
| 2025-12-23 | 7,560.0 | 7,560.0 | 7,380.0 | 7,470.0 | -140.0 | -1.84% | 21,400 |
| 2025-12-22 | 7,570.0 | 7,620.0 | 7,500.0 | 7,610.0 | +50.0 | +0.66% | 20,800 |
| 2025-12-19 | 7,450.0 | 7,600.0 | 7,330.0 | 7,560.0 | +130.0 | +1.75% | 31,500 |
| 2025-12-18 | 7,310.0 | 7,430.0 | 7,300.0 | 7,430.0 | +120.0 | +1.64% | 20,500 |
| 2025-12-17 | 7,300.0 | 7,490.0 | 7,220.0 | 7,310.0 | -20.0 | -0.27% | 36,600 |
| 2025-12-16 | 7,250.0 | 7,340.0 | 7,190.0 | 7,330.0 | +120.0 | +1.66% | 15,600 |
| 2025-12-15 | 6,950.0 | 7,210.0 | 6,950.0 | 7,210.0 | +200.0 | +2.85% | 13,200 |
| 2025-12-12 | 6,900.0 | 7,020.0 | 6,860.0 | 7,010.0 | +90.0 | +1.30% | 27,300 |
| 2025-12-11 | 6,940.0 | 6,980.0 | 6,880.0 | 6,920.0 | -10.0 | -0.14% | 10,500 |
| 2025-12-10 | 7,010.0 | 7,030.0 | 6,930.0 | 6,930.0 | -80.0 | -1.14% | 10,000 |
| 2025-12-09 | 6,960.0 | 7,040.0 | 6,960.0 | 7,010.0 | -20.0 | -0.28% | 5,800 |
| 2025-12-08 | 6,960.0 | 7,060.0 | 6,950.0 | 7,030.0 | +70.0 | +1.01% | 4,500 |
| 2025-12-05 | 6,990.0 | 7,010.0 | 6,900.0 | 6,960.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-04 | 6,910.0 | 6,970.0 | 6,910.0 | 6,960.0 | +60.0 | +0.87% | 6,200 |
| 2025-12-03 | 7,030.0 | 7,060.0 | 6,900.0 | 6,900.0 | -60.0 | -0.86% | 9,800 |
| 2025-12-02 | 6,990.0 | 7,010.0 | 6,910.0 | 6,960.0 | -60.0 | -0.85% | 14,800 |
| 2025-12-01 | 7,160.0 | 7,160.0 | 7,000.0 | 7,020.0 | -100.0 | -1.40% | 6,900 |
| 2025-11-28 | 7,180.0 | 7,180.0 | 7,090.0 | 7,120.0 | -10.0 | -0.14% | 6,600 |
| 2025-11-27 | 7,160.0 | 7,190.0 | 7,100.0 | 7,130.0 | -30.0 | -0.42% | 3,700 |
| 2025-11-26 | 7,090.0 | 7,180.0 | 7,090.0 | 7,160.0 | +70.0 | +0.99% | 5,200 |
| 2025-11-25 | 7,000.0 | 7,160.0 | 7,000.0 | 7,090.0 | +90.0 | +1.29% | 11,900 |
| 2025-11-21 | 6,870.0 | 7,020.0 | 6,840.0 | 7,000.0 | +100.0 | +1.45% | 12,000 |
| 2025-11-20 | 6,940.0 | 6,960.0 | 6,850.0 | 6,900.0 | +30.0 | +0.44% | 9,300 |
| 2025-11-19 | 6,870.0 | 6,990.0 | 6,810.0 | 6,870.0 | -50.0 | -0.72% | 8,900 |
| 2025-11-18 | 6,990.0 | 7,120.0 | 6,900.0 | 6,920.0 | -70.0 | -1.00% | 25,200 |
| 2025-11-17 | 6,950.0 | 7,050.0 | 6,920.0 | 6,990.0 | -10.0 | -0.14% | 8,700 |
| 2025-11-14 | 6,990.0 | 7,030.0 | 6,970.0 | 7,000.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-13 | 7,020.0 | 7,020.0 | 6,960.0 | 7,000.0 | -10.0 | -0.14% | 7,200 |
| 2025-11-12 | 6,990.0 | 7,040.0 | 6,970.0 | 7,010.0 | +20.0 | +0.29% | 9,000 |
| 2025-11-11 | 6,930.0 | 6,990.0 | 6,920.0 | 6,990.0 | +120.0 | +1.75% | 11,000 |
| 2025-11-10 | 6,840.0 | 6,940.0 | 6,810.0 | 6,870.0 | +60.0 | +0.88% | 6,800 |
| 2025-11-07 | 6,770.0 | 6,850.0 | 6,770.0 | 6,810.0 | -60.0 | -0.87% | 8,600 |
| 2025-11-06 | 6,630.0 | 6,890.0 | 6,630.0 | 6,870.0 | +260.0 | +3.93% | 27,500 |
| 2025-11-05 | 6,820.0 | 6,890.0 | 6,580.0 | 6,610.0 | -200.0 | -2.94% | 23,600 |
| 2025-11-04 | 6,900.0 | 7,020.0 | 6,810.0 | 6,810.0 | -170.0 | -2.44% | 23,400 |
| 2025-10-31 | 7,040.0 | 7,040.0 | 6,900.0 | 6,980.0 | -60.0 | -0.85% | 12,800 |
| 2025-10-30 | 7,030.0 | 7,040.0 | 6,930.0 | 7,040.0 | +10.0 | +0.14% | 11,100 |
| 2025-10-29 | 7,010.0 | 7,030.0 | 6,920.0 | 7,030.0 | +20.0 | +0.29% | 15,100 |
| 2025-10-28 | 7,060.0 | 7,160.0 | 7,000.0 | 7,010.0 | -150.0 | -2.09% | 11,000 |
| 2025-10-27 | 7,160.0 | 7,230.0 | 7,160.0 | 7,160.0 | 0.0 | 0.00% | 10,500 |
| 2025-10-24 | 7,140.0 | 7,160.0 | 7,050.0 | 7,160.0 | +20.0 | +0.28% | 10,900 |
| 2025-10-23 | 6,860.0 | 7,170.0 | 6,860.0 | 7,140.0 | +280.0 | +4.08% | 24,900 |
| 2025-10-22 | 6,900.0 | 6,970.0 | 6,830.0 | 6,860.0 | -20.0 | -0.29% | 41,300 |
| 2025-10-21 | 6,980.0 | 6,980.0 | 6,840.0 | 6,880.0 | -100.0 | -1.43% | 11,300 |
| 2025-10-20 | 6,930.0 | 6,980.0 | 6,910.0 | 6,980.0 | +50.0 | +0.72% | 5,700 |
| 2025-10-17 | 6,860.0 | 6,930.0 | 6,860.0 | 6,930.0 | +20.0 | +0.29% | 6,600 |
| 2025-10-16 | 6,860.0 | 6,950.0 | 6,830.0 | 6,910.0 | +20.0 | +0.29% | 12,700 |
| 2025-10-15 | 6,830.0 | 6,950.0 | 6,830.0 | 6,890.0 | -30.0 | -0.43% | 6,400 |
| 2025-10-14 | 7,010.0 | 7,030.0 | 6,880.0 | 6,920.0 | -210.0 | -2.95% | 16,000 |
| 2025-10-10 | 7,110.0 | 7,180.0 | 7,050.0 | 7,130.0 | -80.0 | -1.11% | 12,300 |
| 2025-10-09 | 7,100.0 | 7,230.0 | 7,090.0 | 7,210.0 | +40.0 | +0.56% | 17,500 |
| 2025-10-08 | 6,980.0 | 7,170.0 | 6,980.0 | 7,170.0 | +90.0 | +1.27% | 12,800 |
| 2025-10-07 | 6,950.0 | 7,080.0 | 6,910.0 | 7,080.0 | +180.0 | +2.61% | 12,800 |
| 2025-10-06 | 6,830.0 | 6,960.0 | 6,810.0 | 6,900.0 | +60.0 | +0.88% | 11,300 |
| 2025-10-03 | 6,750.0 | 6,840.0 | 6,750.0 | 6,840.0 | +90.0 | +1.33% | 12,700 |
| 2025-10-02 | 6,630.0 | 6,750.0 | 6,610.0 | 6,750.0 | +180.0 | +2.74% | 8,900 |
| 2025-10-01 | 6,720.0 | 6,730.0 | 6,560.0 | 6,570.0 | -170.0 | -2.52% | 8,400 |
| 2025-09-30 | 6,660.0 | 6,760.0 | 6,650.0 | 6,740.0 | +90.0 | +1.35% | 6,900 |
| 2025-09-29 | 6,730.0 | 6,730.0 | 6,650.0 | 6,650.0 | -120.0 | -1.77% | 6,500 |
| 2025-09-26 | 6,790.0 | 6,830.0 | 6,710.0 | 6,770.0 | +10.0 | +0.15% | 19,100 |
| 2025-09-25 | 6,910.0 | 6,940.0 | 6,760.0 | 6,760.0 | -150.0 | -2.17% | 34,900 |
| 2025-09-24 | 7,030.0 | 7,070.0 | 6,900.0 | 6,910.0 | -130.0 | -1.85% | 13,500 |
| 2025-09-22 | 6,960.0 | 7,080.0 | 6,960.0 | 7,040.0 | +50.0 | +0.72% | 8,700 |
| 2025-09-19 | 6,880.0 | 6,990.0 | 6,800.0 | 6,990.0 | +110.0 | +1.60% | 36,600 |
| 2025-09-18 | 7,090.0 | 7,090.0 | 6,880.0 | 6,880.0 | -130.0 | -1.85% | 9,300 |
| 2025-09-17 | 7,020.0 | 7,020.0 | 6,950.0 | 7,010.0 | -40.0 | -0.57% | 6,700 |
| 2025-09-16 | 7,130.0 | 7,130.0 | 7,050.0 | 7,050.0 | -80.0 | -1.12% | 20,400 |
| 2025-09-12 | 7,020.0 | 7,130.0 | 7,020.0 | 7,130.0 | — | — | 8,800 |
直近120営業日分を表示