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

福岡中央銀行(8540)の株価時系列情報

福岡中央銀行(8540)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
2023/09/27 2,970 3,010 2,968 2,980 2,500
2023/09/26 2,995 3,000 2,974 3,000 1,000
2023/09/25 3,030 3,030 2,947 2,949 2,300
2023/09/22 2,981 3,040 2,980 3,040 1,100
2023/09/21 2,992 2,992 2,992 2,992 100
2023/09/20 3,065 3,065 3,005 3,040 900
2023/09/19 3,000 3,045 3,000 3,040 1,000
2023/09/15 3,070 3,120 3,000 3,000 3,700
2023/09/14 3,015 3,085 3,010 3,070 7,100
2023/09/13 3,000 3,015 2,997 3,015 2,000
2023/09/12 2,996 3,000 2,961 3,000 1,500
2023/09/11 2,910 2,970 2,910 2,970 1,500
2023/09/08 2,851 2,885 2,833 2,833 2,800
2023/09/07 2,889 2,903 2,876 2,876 8,600
2023/09/06 2,862 2,915 2,862 2,892 8,000
2023/09/05 2,877 2,950 2,851 2,900 12,000
2023/09/04 2,823 2,877 2,823 2,877 1,700
2023/09/01 2,790 2,823 2,790 2,808 1,500
2023/08/31 2,750 2,766 2,750 2,755 1,000
2023/08/30 2,725 2,753 2,725 2,746 1,200
2023/08/29 2,725 2,725 2,725 2,725 100
2023/08/28 2,707 2,707 2,707 2,707 100
2023/08/25 2,700 2,700 2,675 2,675 1,300
2023/08/24 2,703 2,710 2,700 2,700 1,200
2023/08/23 2,666 2,667 2,665 2,667 400
2023/08/22 2,640 2,688 2,640 2,688 1,200
2023/08/21 2,636 2,636 2,600 2,605 600
2023/08/18 2,655 2,655 2,635 2,635 700
2023/08/17 2,612 2,630 2,612 2,630 300
2023/08/16 2,613 2,613 2,562 2,562 700
2023/08/14 2,651 2,651 2,651 2,651 100
2023/08/10 2,620 2,622 2,620 2,621 300
2023/08/09 2,683 2,683 2,610 2,612 1,500
2023/08/08 2,682 2,700 2,682 2,700 200
2023/08/07 2,661 2,661 2,660 2,660 300
2023/08/04 2,684 2,684 2,672 2,678 400
2023/08/03 2,612 2,635 2,612 2,634 400
2023/08/02 2,688 2,688 2,648 2,648 1,300
2023/08/01 2,738 2,738 2,681 2,692 700
2023/07/31 2,661 2,714 2,661 2,688 1,100
2023/07/28 2,538 2,633 2,538 2,631 700
2023/07/27 2,506 2,512 2,504 2,509 1,600
2023/07/26 2,464 2,489 2,464 2,489 600
2023/07/25 2,464 2,471 2,464 2,464 4,500
2023/07/24 2,479 2,479 2,450 2,465 2,000
2023/07/21 2,495 2,495 2,480 2,480 200
2023/07/20 2,474 2,499 2,474 2,474 1,000
2023/07/19 2,508 2,508 2,455 2,455 1,400
2023/07/18 2,444 2,480 2,444 2,465 1,000
2023/07/14 2,422 2,430 2,405 2,430 700
2023/07/13 2,480 2,480 2,428 2,430 2,400
2023/07/12 2,490 2,491 2,473 2,475 1,000
2023/07/11 2,478 2,482 2,465 2,470 900
2023/07/10 2,480 2,480 2,480 2,480 200
2023/07/07 2,434 2,480 2,432 2,480 3,300
2023/07/06 2,449 2,450 2,436 2,439 800
2023/07/05 2,490 2,490 2,422 2,449 6,100
2023/07/04 2,379 2,440 2,379 2,440 5,000
2023/07/03 2,362 2,378 2,362 2,371 1,600
2023/06/30 2,350 2,361 2,350 2,361 600
2023/06/29 2,348 2,348 2,328 2,333 900
2023/06/28 2,281 2,330 2,281 2,300 7,500
2023/06/27 2,236 2,270 2,236 2,270 700
2023/06/26 2,231 2,231 2,231 2,231 100
2023/06/23 2,299 2,299 2,231 2,231 3,600
2023/06/22 2,240 2,290 2,240 2,270 7,300
2023/06/21 2,220 2,225 2,220 2,225 1,100
2023/06/20 2,232 2,232 2,232 2,232 800
2023/06/19 2,240 2,240 2,220 2,227 600
2023/06/16 2,190 2,240 2,190 2,218 700
2023/06/15 2,188 2,188 2,170 2,179 1,300
2023/06/14 2,170 2,240 2,170 2,188 1,300
2023/06/13 2,148 2,169 2,148 2,169 800
2023/06/12 2,130 2,153 2,130 2,148 1,100
2023/06/09 2,073 2,096 2,073 2,096 400
2023/06/08 2,087 2,128 2,087 2,110 600
2023/06/07 2,095 2,102 2,082 2,082 800
2023/06/06 2,085 2,095 2,071 2,095 1,200
2023/06/05 2,096 2,120 2,096 2,115 4,200
2023/06/02 2,081 2,110 2,081 2,096 1,100
2023/06/01 2,081 2,081 2,081 2,081 300
2023/05/31 2,081 2,081 2,081 2,081 200
2023/05/30 2,080 2,080 2,080 2,080 700
2023/05/29 2,090 2,120 2,081 2,120 600
2023/05/26 2,070 2,080 2,065 2,080 700
2023/05/25 2,145 2,145 2,057 2,070 6,300
2023/05/24 2,093 2,105 2,093 2,098 1,800
2023/05/23 2,084 2,093 2,084 2,093 200
2023/05/22 2,077 2,100 2,077 2,099 1,200
2023/05/19 2,140 2,140 2,094 2,094 1,400
2023/05/18 2,140 2,140 2,125 2,140 4,600
2023/05/17 2,068 2,115 2,068 2,115 3,800
2023/05/16 2,047 2,068 2,047 2,068 700
2023/05/15 2,055 2,088 2,046 2,046 900
2023/05/12 2,030 2,030 2,027 2,027 400
2023/05/11 2,018 2,047 2,013 2,047 400
2023/05/10 2,017 2,020 2,017 2,018 300
2023/05/09 2,024 2,029 2,015 2,029 600
2023/05/08 2,027 2,027 2,024 2,024 700
2023/05/02 2,050 2,050 2,038 2,038 1,200
2023/05/01 2,035 2,035 2,035 2,035 100
2023/04/28 2,030 2,050 2,030 2,046 600
2023/04/27 2,026 2,042 2,026 2,042 300
2023/04/26 2,026 2,044 2,026 2,026 800
2023/04/25 2,045 2,074 2,045 2,058 2,100
2023/04/24 2,056 2,056 2,055 2,055 400
2023/04/21 2,055 2,064 2,055 2,060 600
2023/04/20 2,040 2,099 2,032 2,050 1,300
2023/04/19 2,047 2,047 2,044 2,046 800
2023/04/18 2,060 2,060 2,060 2,060 600
2023/04/17 2,013 2,014 2,013 2,014 600
2023/04/14 2,006 2,079 2,006 2,029 1,600
2023/04/13 2,006 2,006 2,006 2,006 300
2023/04/12 2,018 2,018 2,018 2,018 100
2023/04/11 2,018 2,018 2,018 2,018 100
2023/04/10 2,010 2,032 2,010 2,032 200
2023/04/07 2,010 2,010 2,010 2,010 100
2023/04/06 2,031 2,031 1,990 2,010 1,700
2023/04/05 2,034 2,040 2,025 2,040 900
2023/04/04 2,095 2,095 2,095 2,095 700
2023/04/03 2,024 2,068 2,024 2,045 1,500
2023/03/31 2,025 2,027 2,005 2,014 1,400
2023/03/30 2,020 2,044 2,002 2,002 600
2023/03/28 1,976 2,014 1,976 2,005 900
2023/03/24 2,026 2,026 2,026 2,026 1,400
2023/03/23 1,981 1,986 1,981 1,986 1,000
2023/03/22 1,986 2,020 1,986 2,020 700
2023/03/20 2,058 2,058 1,983 1,983 2,000
2023/03/17 2,100 2,125 2,030 2,049 22,600
2023/03/16 2,050 2,090 2,050 2,050 4,700
2023/03/15 2,550 2,550 2,250 2,250 4,600
2023/03/14 2,830 2,830 2,650 2,750 800
2023/03/13 2,830 2,830 2,830 2,830 100
2023/03/10 2,836 2,836 2,835 2,835 200
2023/03/09 2,835 2,885 2,835 2,885 300
2023/03/08 2,835 2,835 2,835 2,835 500
2023/03/07 2,825 2,885 2,823 2,885 700
2023/03/03 2,835 2,835 2,835 2,835 200
2023/03/02 3,000 3,005 2,735 2,735 1,100
2023/03/01 2,600 2,600 2,600 2,600 100
2023/02/28 2,599 2,599 2,599 2,599 100
2023/02/27 2,543 2,550 2,501 2,550 1,500
2023/02/24 2,550 2,550 2,545 2,545 1,600
2023/02/22 2,549 2,549 2,549 2,549 200
2023/02/21 2,555 2,555 2,550 2,550 900
2023/02/20 2,530 2,550 2,530 2,550 700
2023/02/17 2,528 2,529 2,528 2,529 200
2023/02/16 2,507 2,510 2,507 2,510 400
2023/02/15 2,520 2,520 2,520 2,520 100
2023/02/14 2,500 2,500 2,500 2,500 400
2023/02/13 2,498 2,498 2,498 2,498 100
2023/02/10 2,497 2,497 2,497 2,497 100
2023/02/09 2,462 2,496 2,462 2,464 400
2023/02/03 2,451 2,498 2,451 2,498 300
2023/02/02 2,500 2,500 2,500 2,500 900
2023/02/01 2,430 2,449 2,416 2,449 600
2023/01/31 2,400 2,400 2,400 2,400 800
2023/01/30 2,400 2,420 2,400 2,420 600
2023/01/27 2,380 2,380 2,380 2,380 300
2023/01/25 2,380 2,380 2,263 2,378 2,300
2023/01/24 2,282 2,330 2,280 2,330 900
2023/01/20 2,291 2,309 2,291 2,309 400
2023/01/19 2,325 2,325 2,291 2,291 600
2023/01/18 2,335 2,335 2,335 2,335 600
2023/01/17 2,309 2,309 2,309 2,309 200
2023/01/16 2,309 2,309 2,309 2,309 200
2023/01/13 2,298 2,320 2,298 2,308 900
2023/01/12 2,290 2,297 2,290 2,297 300
2023/01/10 2,281 2,281 2,281 2,281 300
2023/01/06 2,281 2,281 2,281 2,281 400
2023/01/05 2,330 2,330 2,330 2,330 800

このページの先頭へ