日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

福田組(1899)の株価時系列情報

福田組(1899)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 5,740 5,750 5,570 5,600 11,000
2024/03/27 5,710 5,790 5,700 5,720 11,900
2024/03/26 5,700 5,710 5,620 5,650 5,700
2024/03/25 5,710 5,730 5,650 5,690 12,800
2024/03/22 5,690 5,770 5,610 5,720 15,000
2024/03/21 5,600 5,640 5,560 5,620 8,900
2024/03/19 5,600 5,610 5,490 5,580 9,500
2024/03/18 5,570 5,630 5,530 5,560 10,700
2024/03/15 5,490 5,600 5,420 5,580 46,700
2024/03/14 5,410 5,440 5,340 5,440 7,500
2024/03/13 5,510 5,540 5,310 5,360 10,000
2024/03/12 5,430 5,540 5,360 5,500 10,300
2024/03/11 5,530 5,540 5,390 5,440 9,900
2024/03/08 5,390 5,510 5,390 5,510 18,900
2024/03/07 5,460 5,480 5,400 5,440 9,900
2024/03/06 5,340 5,440 5,340 5,420 10,300
2024/03/05 5,260 5,360 5,260 5,340 8,300
2024/03/04 5,320 5,380 5,250 5,290 11,900
2024/03/01 5,330 5,330 5,300 5,330 2,900
2024/02/29 5,340 5,380 5,320 5,330 5,100
2024/02/28 5,280 5,400 5,280 5,360 7,400
2024/02/27 5,300 5,370 5,300 5,320 10,600
2024/02/26 5,330 5,340 5,290 5,290 4,100
2024/02/22 5,330 5,330 5,270 5,330 8,800
2024/02/21 5,320 5,350 5,300 5,330 4,400
2024/02/20 5,350 5,370 5,310 5,330 5,100
2024/02/19 5,320 5,360 5,270 5,330 6,700
2024/02/16 5,250 5,330 5,240 5,300 8,900
2024/02/15 5,290 5,290 5,100 5,220 12,100
2024/02/14 5,350 5,350 5,170 5,190 10,700
2024/02/13 5,240 5,400 5,190 5,360 13,500
2024/02/09 5,310 5,350 5,200 5,200 21,500
2024/02/08 5,360 5,380 5,250 5,380 12,700
2024/02/07 5,360 5,420 5,350 5,390 17,400
2024/02/06 5,450 5,480 5,380 5,380 7,900
2024/02/05 5,430 5,530 5,430 5,450 11,800
2024/02/02 5,470 5,470 5,420 5,430 7,900
2024/02/01 5,450 5,450 5,400 5,410 6,600
2024/01/31 5,390 5,470 5,380 5,470 9,300
2024/01/30 5,460 5,460 5,380 5,390 7,000
2024/01/29 5,410 5,460 5,390 5,430 11,400
2024/01/26 5,350 5,410 5,350 5,380 9,100
2024/01/25 5,330 5,420 5,330 5,380 8,200
2024/01/24 5,460 5,460 5,330 5,370 8,100
2024/01/23 5,460 5,480 5,410 5,410 6,900
2024/01/22 5,400 5,490 5,400 5,450 8,300
2024/01/19 5,350 5,380 5,310 5,370 11,000
2024/01/18 5,390 5,400 5,360 5,370 7,900
2024/01/17 5,420 5,470 5,360 5,360 10,000
2024/01/16 5,510 5,510 5,410 5,420 8,000
2024/01/15 5,400 5,550 5,400 5,510 12,800
2024/01/12 5,570 5,570 5,400 5,430 14,500
2024/01/11 5,600 5,640 5,530 5,530 17,100
2024/01/10 5,580 5,600 5,540 5,600 18,200
2024/01/09 5,550 5,610 5,510 5,550 28,000
2024/01/05 5,560 5,560 5,430 5,550 53,600
2024/01/04 5,830 5,930 5,510 5,520 135,100
2023/12/29 4,965 5,030 4,950 5,030 8,500
2023/12/28 5,030 5,030 4,960 4,980 75,400
2023/12/27 5,090 5,170 5,080 5,130 117,300
2023/12/26 5,010 5,060 5,010 5,060 23,900
2023/12/25 5,040 5,050 4,990 5,000 126,400
2023/12/22 4,980 5,060 4,980 5,030 46,100
2023/12/21 4,985 5,020 4,955 4,980 52,500
2023/12/20 5,050 5,050 5,010 5,010 22,400
2023/12/19 5,030 5,070 5,010 5,040 25,700
2023/12/18 4,980 5,050 4,900 5,010 50,600
2023/12/15 5,010 5,050 4,990 5,040 32,600
2023/12/14 5,060 5,060 4,965 5,010 32,900
2023/12/13 5,100 5,100 5,060 5,060 9,100
2023/12/12 5,170 5,170 5,110 5,120 10,600
2023/12/11 5,110 5,160 5,110 5,160 30,500
2023/12/08 5,190 5,190 5,060 5,070 27,100
2023/12/07 5,250 5,260 5,170 5,190 22,600
2023/12/06 5,190 5,260 5,190 5,260 18,700
2023/12/05 5,210 5,250 5,180 5,200 11,700
2023/12/04 5,210 5,230 5,180 5,210 13,200
2023/12/01 5,240 5,250 5,190 5,220 13,300
2023/11/30 5,230 5,290 5,210 5,220 19,300
2023/11/29 5,250 5,300 5,160 5,240 14,500
2023/11/28 5,130 5,190 5,120 5,190 7,300
2023/11/27 5,220 5,220 5,110 5,160 10,000
2023/11/24 5,230 5,230 5,160 5,170 5,700
2023/11/22 5,150 5,210 5,150 5,160 5,200
2023/11/21 5,180 5,190 5,130 5,150 6,300
2023/11/20 5,190 5,240 5,140 5,150 14,400
2023/11/17 5,090 5,160 5,080 5,160 11,600
2023/11/16 5,100 5,100 5,040 5,100 9,900
2023/11/15 5,040 5,080 5,000 5,080 5,400
2023/11/14 5,090 5,090 5,010 5,040 5,500
2023/11/13 5,010 5,050 5,000 5,050 11,500
2023/11/10 5,020 5,050 4,990 5,010 8,800
2023/11/09 4,935 4,990 4,935 4,970 4,600
2023/11/08 5,030 5,040 4,935 4,935 8,100
2023/11/07 5,070 5,100 5,010 5,030 6,000
2023/11/06 5,020 5,060 4,955 5,040 14,800
2023/11/02 5,040 5,040 4,940 4,960 6,000
2023/11/01 4,895 5,000 4,895 4,995 14,500
2023/10/31 4,840 4,880 4,795 4,880 11,300
2023/10/30 4,800 4,835 4,780 4,820 9,600
2023/10/27 4,800 4,835 4,775 4,825 10,200
2023/10/26 4,820 4,820 4,730 4,735 6,300
2023/10/25 4,795 4,850 4,780 4,825 13,500
2023/10/24 4,820 4,820 4,725 4,795 12,500
2023/10/23 4,790 4,835 4,770 4,780 10,100
2023/10/20 4,790 4,815 4,750 4,810 9,100
2023/10/19 4,780 4,830 4,750 4,775 8,500
2023/10/18 4,795 4,825 4,790 4,810 12,000
2023/10/17 4,830 4,855 4,795 4,810 11,000
2023/10/16 4,755 4,815 4,755 4,795 8,900
2023/10/13 4,790 4,820 4,780 4,805 6,800
2023/10/12 4,790 4,830 4,790 4,830 8,400
2023/10/11 4,850 4,850 4,800 4,825 7,400
2023/10/10 4,835 4,890 4,835 4,850 7,200
2023/10/06 4,760 4,835 4,760 4,825 9,900
2023/10/05 4,690 4,765 4,670 4,760 16,500
2023/10/04 4,710 4,735 4,650 4,690 24,000
2023/10/03 4,810 4,810 4,755 4,780 7,100
2023/10/02 4,845 4,900 4,840 4,840 11,200
2023/09/29 4,870 4,870 4,810 4,845 7,400
2023/09/28 4,900 4,900 4,800 4,820 12,500
2023/09/27 4,830 4,905 4,770 4,900 13,600
2023/09/26 4,870 4,870 4,825 4,830 3,200
2023/09/25 4,890 4,910 4,870 4,890 5,500
2023/09/22 4,845 4,860 4,805 4,840 11,500
2023/09/21 4,860 4,925 4,860 4,860 5,800
2023/09/20 4,900 4,905 4,825 4,835 8,800
2023/09/19 4,880 4,925 4,880 4,910 4,700
2023/09/15 4,885 4,930 4,865 4,915 11,900
2023/09/14 4,830 4,850 4,815 4,840 4,000
2023/09/13 4,850 4,890 4,810 4,855 6,100
2023/09/12 4,835 4,875 4,815 4,865 4,500
2023/09/11 4,850 4,900 4,805 4,825 3,800
2023/09/08 4,890 4,980 4,845 4,850 12,600
2023/09/07 4,910 5,000 4,910 4,960 4,800
2023/09/06 4,940 5,030 4,940 5,010 7,400
2023/09/05 4,870 4,950 4,870 4,930 8,100
2023/09/04 4,845 4,960 4,830 4,935 9,900
2023/09/01 4,720 4,855 4,720 4,805 11,000
2023/08/31 4,705 4,725 4,690 4,710 4,700
2023/08/30 4,695 4,735 4,680 4,705 8,000
2023/08/29 4,640 4,695 4,630 4,695 5,000
2023/08/28 4,595 4,635 4,595 4,625 4,700
2023/08/25 4,560 4,575 4,545 4,565 3,700
2023/08/24 4,570 4,615 4,570 4,615 2,800
2023/08/23 4,490 4,595 4,485 4,590 7,200
2023/08/22 4,530 4,565 4,455 4,485 8,000
2023/08/21 4,485 4,485 4,465 4,480 4,500
2023/08/18 4,450 4,465 4,425 4,455 6,600
2023/08/17 4,525 4,525 4,445 4,465 9,700
2023/08/16 4,560 4,570 4,525 4,535 4,900
2023/08/15 4,610 4,610 4,555 4,560 7,400
2023/08/14 4,735 4,735 4,590 4,610 16,000
2023/08/10 4,700 4,745 4,690 4,740 7,500
2023/08/09 4,740 4,770 4,705 4,745 5,700
2023/08/08 4,800 4,800 4,800 4,800 500
2023/08/07 4,710 4,760 4,700 4,750 4,400
2023/08/04 4,760 4,825 4,740 4,740 4,400
2023/08/03 4,865 4,865 4,755 4,795 13,800
2023/08/02 4,940 4,995 4,880 4,880 9,900
2023/08/01 4,985 5,000 4,945 4,945 4,800
2023/07/31 4,885 4,995 4,885 4,985 8,700
2023/07/28 4,815 4,880 4,785 4,880 6,700
2023/07/27 4,855 4,855 4,815 4,825 2,500
2023/07/26 4,830 4,830 4,820 4,825 1,300
2023/07/25 4,865 4,900 4,840 4,840 3,400
2023/07/24 4,805 4,875 4,805 4,865 3,100
2023/07/21 4,805 4,810 4,770 4,770 7,000
2023/07/20 4,760 4,825 4,760 4,795 7,300
2023/07/19 4,760 4,805 4,760 4,805 8,200
2023/07/18 4,755 4,760 4,750 4,750 800
2023/07/14 4,800 4,800 4,755 4,765 5,900
2023/07/13 4,740 4,850 4,740 4,785 5,300
2023/07/12 4,830 4,830 4,740 4,740 5,400
2023/07/11 4,815 4,860 4,770 4,780 9,100
2023/07/10 4,730 4,810 4,715 4,760 10,300
2023/07/07 4,770 4,775 4,725 4,730 9,800
2023/07/06 4,770 4,855 4,770 4,830 7,200
2023/07/05 4,820 4,865 4,795 4,800 6,000
2023/07/04 4,905 4,930 4,875 4,890 7,400
2023/07/03 4,865 4,965 4,865 4,905 4,100
2023/06/30 4,930 4,930 4,825 4,870 8,600
2023/06/29 4,930 5,030 4,910 4,930 17,600
2023/06/28 4,820 4,940 4,820 4,930 32,000
2023/06/27 4,795 4,825 4,755 4,820 6,500
2023/06/26 4,820 4,850 4,775 4,795 6,900
2023/06/23 4,820 4,870 4,780 4,815 11,200
2023/06/22 4,950 4,950 4,810 4,815 12,400
2023/06/21 4,860 4,985 4,860 4,900 15,400
2023/06/20 4,810 4,865 4,800 4,865 7,900
2023/06/19 4,815 4,860 4,805 4,860 7,200
2023/06/16 4,790 4,840 4,785 4,815 13,500
2023/06/15 4,890 4,895 4,775 4,790 7,700
2023/06/14 4,815 4,895 4,815 4,860 10,400
2023/06/13 4,740 4,850 4,715 4,820 19,100
2023/06/12 4,735 4,735 4,700 4,735 3,100
2023/06/09 4,770 4,790 4,705 4,750 14,700
2023/06/08 4,625 4,695 4,610 4,680 10,300
2023/06/07 4,700 4,700 4,580 4,580 7,300
2023/06/06 4,680 4,680 4,635 4,635 1,900

このページの先頭へ