福島印刷(7870)の株価時系列情報
福島印刷(7870)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 |
---|---|---|---|---|---|
2021/12/30 | 406 | 406 | 403 | 406 | 1,300 |
2021/12/28 | 401 | 402 | 401 | 402 | 1,200 |
2021/12/27 | 405 | 407 | 402 | 402 | 3,900 |
2021/12/24 | 404 | 408 | 404 | 408 | 2,700 |
2021/12/23 | 408 | 408 | 404 | 404 | 3,600 |
2021/12/22 | 409 | 409 | 409 | 409 | 100 |
2021/12/21 | 407 | 407 | 407 | 407 | 100 |
2021/12/20 | 414 | 414 | 407 | 408 | 1,400 |
2021/12/17 | 415 | 415 | 415 | 415 | 1,100 |
2021/12/15 | 412 | 415 | 412 | 415 | 200 |
2021/12/10 | 414 | 416 | 414 | 416 | 800 |
2021/12/09 | 413 | 415 | 413 | 415 | 300 |
2021/12/08 | 410 | 410 | 410 | 410 | 100 |
2021/12/07 | 409 | 409 | 406 | 409 | 700 |
2021/12/06 | 419 | 419 | 406 | 409 | 1,200 |
2021/12/03 | 434 | 434 | 412 | 413 | 11,300 |
2021/12/02 | 407 | 407 | 405 | 405 | 1,100 |
2021/12/01 | 411 | 411 | 409 | 409 | 300 |
2021/11/30 | 410 | 415 | 410 | 412 | 1,200 |
2021/11/26 | 407 | 410 | 404 | 410 | 4,100 |
2021/11/25 | 405 | 406 | 405 | 405 | 2,200 |
2021/11/24 | 411 | 414 | 407 | 407 | 1,100 |
2021/11/22 | 411 | 411 | 406 | 406 | 4,100 |
2021/11/19 | 407 | 407 | 407 | 407 | 100 |
2021/11/18 | 411 | 412 | 405 | 405 | 2,200 |
2021/11/17 | 411 | 411 | 411 | 411 | 1,200 |
2021/11/16 | 411 | 411 | 411 | 411 | 1,100 |
2021/11/12 | 412 | 412 | 411 | 411 | 500 |
2021/11/11 | 412 | 412 | 412 | 412 | 200 |
2021/11/10 | 411 | 412 | 411 | 412 | 200 |
2021/11/09 | 414 | 414 | 409 | 410 | 700 |
2021/11/08 | 411 | 411 | 410 | 410 | 2,500 |
2021/11/04 | 415 | 415 | 411 | 411 | 1,600 |
2021/11/01 | 420 | 420 | 416 | 416 | 800 |
2021/10/28 | 420 | 420 | 420 | 420 | 100 |
2021/10/27 | 419 | 420 | 419 | 420 | 1,300 |
2021/10/26 | 421 | 421 | 418 | 418 | 600 |
2021/10/25 | 421 | 421 | 421 | 421 | 100 |
2021/10/22 | 421 | 421 | 415 | 415 | 1,900 |
2021/10/21 | 427 | 427 | 426 | 426 | 1,400 |
2021/10/20 | 413 | 421 | 413 | 421 | 400 |
2021/10/19 | 412 | 415 | 412 | 415 | 1,300 |
2021/10/18 | 409 | 412 | 409 | 412 | 1,400 |
2021/10/15 | 414 | 414 | 412 | 412 | 400 |
2021/10/14 | 416 | 416 | 410 | 412 | 2,200 |
2021/10/13 | 416 | 416 | 416 | 416 | 100 |
2021/10/12 | 416 | 416 | 416 | 416 | 1,000 |
2021/10/11 | 420 | 420 | 416 | 417 | 700 |
2021/10/08 | 420 | 424 | 414 | 415 | 600 |
2021/10/07 | 415 | 428 | 412 | 412 | 1,400 |
2021/10/06 | 413 | 415 | 409 | 415 | 1,400 |
2021/10/05 | 412 | 412 | 408 | 412 | 2,700 |
2021/10/04 | 419 | 419 | 411 | 413 | 5,400 |
2021/10/01 | 429 | 437 | 420 | 420 | 7,100 |
2021/09/30 | 429 | 429 | 422 | 422 | 7,500 |
2021/09/29 | 416 | 443 | 416 | 425 | 13,500 |
2021/09/28 | 427 | 427 | 417 | 421 | 10,400 |
2021/09/27 | 434 | 438 | 423 | 434 | 27,800 |
2021/09/24 | 414 | 418 | 414 | 417 | 3,200 |
2021/09/22 | 411 | 413 | 410 | 411 | 500 |
2021/09/21 | 413 | 413 | 411 | 411 | 1,800 |
2021/09/17 | 414 | 415 | 414 | 415 | 800 |
2021/09/16 | 412 | 414 | 411 | 414 | 2,500 |
2021/09/15 | 415 | 415 | 410 | 412 | 800 |
2021/09/14 | 414 | 414 | 409 | 413 | 1,800 |
2021/09/13 | 412 | 412 | 409 | 411 | 1,800 |
2021/09/10 | 412 | 412 | 409 | 410 | 1,600 |
2021/09/09 | 408 | 413 | 405 | 407 | 3,200 |
2021/09/08 | 406 | 406 | 404 | 406 | 2,100 |
2021/09/07 | 408 | 408 | 404 | 404 | 900 |
2021/09/06 | 406 | 406 | 403 | 404 | 1,400 |
2021/09/03 | 403 | 408 | 401 | 404 | 3,400 |
2021/09/02 | 401 | 407 | 400 | 407 | 3,500 |
2021/09/01 | 404 | 407 | 403 | 407 | 3,500 |
2021/08/31 | 410 | 410 | 403 | 405 | 2,200 |
2021/08/30 | 405 | 407 | 401 | 407 | 10,900 |
2021/08/27 | 426 | 429 | 420 | 420 | 7,600 |
2021/08/26 | 409 | 427 | 409 | 425 | 4,700 |
2021/08/25 | 411 | 419 | 409 | 409 | 7,200 |
2021/08/24 | 421 | 421 | 411 | 411 | 8,000 |
2021/08/23 | 420 | 426 | 415 | 423 | 17,400 |
2021/08/20 | 415 | 437 | 414 | 434 | 11,100 |
2021/08/19 | 431 | 439 | 418 | 418 | 48,400 |
2021/08/18 | 468 | 476 | 461 | 476 | 20,000 |
2021/08/17 | 461 | 467 | 459 | 467 | 12,100 |
2021/08/16 | 449 | 465 | 449 | 459 | 9,100 |
2021/08/13 | 456 | 456 | 451 | 452 | 5,400 |
2021/08/12 | 451 | 462 | 448 | 456 | 13,600 |
2021/08/11 | 453 | 465 | 453 | 459 | 7,100 |
2021/08/10 | 452 | 458 | 452 | 453 | 4,800 |
2021/08/06 | 455 | 456 | 455 | 456 | 1,500 |
2021/08/05 | 457 | 459 | 448 | 455 | 4,000 |
2021/08/04 | 455 | 459 | 446 | 458 | 5,200 |
2021/08/03 | 453 | 453 | 450 | 451 | 5,200 |
2021/08/02 | 449 | 452 | 444 | 451 | 5,700 |
2021/07/30 | 448 | 448 | 443 | 443 | 3,200 |
2021/07/29 | 438 | 449 | 438 | 449 | 7,400 |
2021/07/28 | 441 | 441 | 437 | 437 | 1,500 |
2021/07/27 | 442 | 443 | 440 | 442 | 4,200 |
2021/07/26 | 436 | 441 | 436 | 441 | 5,600 |
2021/07/21 | 434 | 436 | 431 | 436 | 1,400 |
2021/07/20 | 433 | 435 | 429 | 432 | 12,400 |
2021/07/19 | 438 | 439 | 435 | 435 | 4,700 |
2021/07/16 | 436 | 438 | 436 | 437 | 2,200 |
2021/07/15 | 435 | 436 | 434 | 436 | 800 |
2021/07/14 | 435 | 435 | 430 | 435 | 3,200 |
2021/07/13 | 430 | 435 | 426 | 433 | 5,900 |
2021/07/12 | 435 | 442 | 429 | 429 | 1,600 |
2021/07/09 | 432 | 435 | 428 | 435 | 3,000 |
2021/07/08 | 438 | 438 | 438 | 438 | 1,200 |
2021/07/07 | 440 | 441 | 438 | 438 | 2,000 |
2021/07/06 | 440 | 443 | 440 | 441 | 2,100 |
2021/07/05 | 441 | 444 | 441 | 444 | 1,700 |
2021/07/02 | 445 | 446 | 441 | 444 | 4,600 |
2021/07/01 | 436 | 445 | 436 | 443 | 2,800 |
2021/06/30 | 431 | 435 | 431 | 435 | 1,300 |
2021/06/29 | 431 | 443 | 430 | 431 | 10,400 |
2021/06/28 | 440 | 440 | 431 | 434 | 3,600 |
2021/06/25 | 452 | 454 | 438 | 440 | 28,900 |
2021/06/24 | 440 | 440 | 425 | 436 | 6,600 |
2021/06/23 | 428 | 430 | 427 | 427 | 800 |
2021/06/22 | 431 | 434 | 421 | 428 | 4,600 |
2021/06/21 | 424 | 426 | 424 | 426 | 1,100 |
2021/06/18 | 422 | 428 | 422 | 428 | 1,200 |
2021/06/14 | 427 | 427 | 422 | 422 | 2,000 |
2021/06/11 | 427 | 427 | 423 | 424 | 1,200 |
2021/06/10 | 429 | 429 | 423 | 423 | 1,100 |
2021/06/09 | 425 | 428 | 425 | 428 | 600 |
2021/06/08 | 428 | 428 | 424 | 424 | 200 |
2021/06/07 | 423 | 423 | 423 | 423 | 2,200 |
2021/06/04 | 422 | 422 | 421 | 422 | 2,100 |
2021/06/03 | 420 | 425 | 420 | 425 | 400 |
2021/06/02 | 420 | 420 | 420 | 420 | 1,100 |
2021/06/01 | 419 | 420 | 419 | 420 | 900 |
2021/05/28 | 428 | 430 | 414 | 414 | 3,400 |
2021/05/27 | 430 | 430 | 424 | 424 | 3,900 |
2021/05/26 | 423 | 423 | 423 | 423 | 100 |
2021/05/25 | 427 | 427 | 423 | 423 | 600 |
2021/05/24 | 420 | 427 | 420 | 427 | 1,700 |
2021/05/21 | 416 | 419 | 416 | 418 | 1,500 |
2021/05/20 | 417 | 418 | 417 | 418 | 300 |
2021/05/18 | 418 | 418 | 415 | 415 | 1,200 |
2021/05/17 | 417 | 417 | 415 | 415 | 1,200 |
2021/05/13 | 419 | 419 | 417 | 417 | 1,200 |
2021/05/12 | 420 | 421 | 420 | 420 | 900 |
2021/05/11 | 419 | 421 | 419 | 421 | 400 |
2021/05/10 | 418 | 418 | 418 | 418 | 300 |
2021/05/07 | 418 | 418 | 416 | 416 | 2,200 |
2021/05/06 | 416 | 416 | 416 | 416 | 100 |
2021/04/30 | 418 | 418 | 418 | 418 | 100 |
2021/04/27 | 420 | 420 | 415 | 415 | 3,400 |
2021/04/26 | 417 | 418 | 417 | 418 | 1,000 |
2021/04/23 | 417 | 418 | 417 | 418 | 500 |
2021/04/22 | 423 | 423 | 420 | 420 | 300 |
2021/04/20 | 426 | 426 | 419 | 423 | 2,000 |
2021/04/19 | 426 | 426 | 426 | 426 | 800 |
2021/04/16 | 421 | 421 | 421 | 421 | 100 |
2021/04/14 | 425 | 425 | 425 | 425 | 600 |
2021/04/13 | 418 | 425 | 418 | 425 | 2,400 |
2021/04/12 | 420 | 420 | 420 | 420 | 100 |
2021/04/09 | 419 | 419 | 419 | 419 | 1,100 |
2021/04/08 | 417 | 417 | 416 | 416 | 300 |
2021/04/07 | 418 | 418 | 415 | 418 | 800 |
2021/04/06 | 416 | 416 | 416 | 416 | 800 |
2021/04/05 | 419 | 420 | 416 | 417 | 3,700 |
2021/04/02 | 419 | 419 | 418 | 418 | 500 |
2021/04/01 | 420 | 420 | 420 | 420 | 700 |
2021/03/31 | 419 | 420 | 415 | 415 | 3,700 |
2021/03/30 | 412 | 420 | 411 | 420 | 3,300 |
2021/03/29 | 418 | 418 | 409 | 410 | 3,500 |
2021/03/26 | 413 | 418 | 413 | 418 | 5,900 |
2021/03/25 | 409 | 409 | 409 | 409 | 2,500 |
2021/03/24 | 411 | 411 | 409 | 411 | 3,200 |
2021/03/23 | 418 | 418 | 411 | 413 | 2,100 |
2021/03/22 | 405 | 418 | 405 | 412 | 6,200 |
2021/03/18 | 398 | 407 | 398 | 407 | 3,900 |
2021/03/17 | 399 | 399 | 398 | 398 | 3,500 |
2021/03/16 | 398 | 398 | 398 | 398 | 400 |
2021/03/15 | 403 | 403 | 397 | 397 | 200 |
2021/03/12 | 399 | 399 | 399 | 399 | 400 |
2021/03/11 | 394 | 399 | 394 | 399 | 1,600 |
2021/03/10 | 405 | 405 | 398 | 398 | 4,500 |
2021/03/09 | 410 | 410 | 405 | 405 | 500 |
2021/03/08 | 405 | 405 | 405 | 405 | 900 |
2021/03/04 | 405 | 405 | 405 | 405 | 200 |
2021/03/03 | 404 | 410 | 400 | 406 | 3,700 |
2021/03/02 | 402 | 402 | 402 | 402 | 900 |
2021/03/01 | 396 | 396 | 396 | 396 | 700 |
2021/02/26 | 405 | 405 | 394 | 395 | 2,000 |
2021/02/25 | 405 | 405 | 404 | 404 | 500 |
2021/02/24 | 400 | 405 | 400 | 405 | 1,100 |
2021/02/22 | 395 | 396 | 395 | 396 | 500 |
2021/02/18 | 397 | 419 | 392 | 392 | 4,300 |
2021/02/17 | 394 | 398 | 394 | 397 | 2,100 |
2021/02/16 | 400 | 400 | 398 | 398 | 1,500 |
2021/02/15 | 400 | 400 | 400 | 400 | 100 |
2021/02/12 | 395 | 399 | 395 | 396 | 3,300 |
2021/02/10 | 395 | 395 | 395 | 395 | 100 |
2021/02/09 | 394 | 395 | 392 | 395 | 400 |
2021/02/08 | 395 | 396 | 388 | 391 | 3,000 |
2021/02/05 | 395 | 395 | 394 | 395 | 600 |
2021/02/04 | 394 | 395 | 394 | 394 | 3,000 |
2021/02/03 | 393 | 393 | 389 | 393 | 800 |
2021/02/02 | 389 | 392 | 389 | 389 | 1,100 |
2021/02/01 | 390 | 390 | 389 | 389 | 600 |
2021/01/29 | 394 | 394 | 390 | 390 | 300 |
2021/01/28 | 389 | 396 | 389 | 396 | 1,100 |
2021/01/27 | 392 | 392 | 391 | 391 | 2,700 |
2021/01/26 | 394 | 394 | 386 | 388 | 3,000 |
2021/01/25 | 391 | 395 | 391 | 395 | 200 |
2021/01/22 | 388 | 388 | 388 | 388 | 100 |
2021/01/21 | 388 | 391 | 388 | 389 | 600 |
2021/01/20 | 391 | 391 | 391 | 391 | 100 |
2021/01/19 | 392 | 392 | 392 | 392 | 100 |
2021/01/18 | 384 | 388 | 384 | 388 | 2,700 |
2021/01/14 | 391 | 391 | 391 | 391 | 200 |
2021/01/13 | 389 | 394 | 389 | 394 | 1,000 |
2021/01/12 | 395 | 396 | 391 | 391 | 1,800 |
2021/01/07 | 396 | 396 | 396 | 396 | 200 |
2021/01/06 | 392 | 392 | 392 | 392 | 100 |
2021/01/05 | 389 | 390 | 389 | 390 | 300 |
2021/01/04 | 390 | 390 | 390 | 390 | 1,000 |