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 |
|---|---|---|---|---|---|
| 2026/06/15 | 7,350 | 7,630 | 7,350 | 7,570 | 20,200 |
| 2026/06/12 | 7,240 | 7,290 | 7,200 | 7,240 | 17,000 |
| 2026/06/11 | 7,090 | 7,170 | 6,970 | 7,160 | 21,100 |
| 2026/06/10 | 7,270 | 7,270 | 7,110 | 7,210 | 22,100 |
| 2026/06/09 | 7,220 | 7,300 | 7,160 | 7,230 | 22,300 |
| 2026/06/08 | 7,500 | 7,500 | 7,110 | 7,170 | 26,800 |
| 2026/06/05 | 7,350 | 7,450 | 7,290 | 7,350 | 13,800 |
| 2026/06/04 | 7,320 | 7,320 | 7,150 | 7,200 | 17,400 |
| 2026/06/03 | 6,960 | 7,260 | 6,960 | 7,180 | 42,000 |
| 2026/06/02 | 7,110 | 7,130 | 6,940 | 7,060 | 28,200 |
| 2026/06/01 | 7,460 | 7,460 | 7,130 | 7,170 | 34,100 |
| 2026/05/29 | 7,620 | 7,620 | 7,480 | 7,490 | 14,400 |
| 2026/05/28 | 7,520 | 7,660 | 7,400 | 7,620 | 27,100 |
| 2026/05/27 | 7,890 | 7,890 | 7,500 | 7,500 | 16,900 |
| 2026/05/26 | 7,680 | 7,930 | 7,630 | 7,840 | 20,800 |
| 2026/05/25 | 7,590 | 7,750 | 7,570 | 7,680 | 17,300 |
| 2026/05/22 | 7,800 | 7,800 | 7,510 | 7,570 | 12,500 |
| 2026/05/21 | 7,760 | 7,770 | 7,570 | 7,650 | 20,500 |
| 2026/05/20 | 7,860 | 7,860 | 7,530 | 7,700 | 25,200 |
| 2026/05/19 | 7,960 | 8,100 | 7,920 | 7,950 | 21,400 |
| 2026/05/18 | 8,330 | 8,330 | 7,910 | 7,910 | 19,200 |
| 2026/05/15 | 8,350 | 8,350 | 8,070 | 8,180 | 15,800 |
| 2026/05/14 | 8,060 | 8,350 | 8,050 | 8,280 | 20,000 |
| 2026/05/13 | 8,210 | 8,310 | 8,100 | 8,210 | 19,300 |
| 2026/05/12 | 8,300 | 8,390 | 8,160 | 8,230 | 23,900 |
| 2026/05/11 | 8,580 | 8,590 | 8,000 | 8,150 | 41,900 |
| 2026/05/08 | 8,540 | 8,600 | 8,120 | 8,430 | 24,900 |
| 2026/05/07 | 8,730 | 8,730 | 8,480 | 8,590 | 21,700 |
| 2026/05/01 | 8,230 | 8,460 | 8,210 | 8,430 | 13,100 |
| 2026/04/30 | 8,400 | 8,440 | 8,220 | 8,380 | 17,900 |
| 2026/04/28 | 8,330 | 8,540 | 8,230 | 8,530 | 15,600 |
| 2026/04/27 | 8,140 | 8,220 | 8,080 | 8,180 | 16,200 |
| 2026/04/24 | 8,100 | 8,250 | 8,020 | 8,140 | 18,800 |
| 2026/04/23 | 8,000 | 8,150 | 7,990 | 8,120 | 20,500 |
| 2026/04/22 | 8,100 | 8,140 | 8,030 | 8,080 | 18,900 |
| 2026/04/21 | 8,150 | 8,230 | 8,130 | 8,160 | 21,400 |
| 2026/04/20 | 8,290 | 8,290 | 8,190 | 8,240 | 12,400 |
| 2026/04/17 | 8,250 | 8,420 | 8,100 | 8,210 | 15,100 |
| 2026/04/16 | 8,380 | 8,480 | 8,380 | 8,400 | 11,000 |
| 2026/04/15 | 8,610 | 8,610 | 8,370 | 8,440 | 18,200 |
| 2026/04/14 | 8,600 | 8,600 | 8,400 | 8,460 | 13,000 |
| 2026/04/13 | 8,600 | 8,680 | 8,410 | 8,510 | 19,500 |
| 2026/04/10 | 8,800 | 8,800 | 8,560 | 8,580 | 24,100 |
| 2026/04/09 | 8,830 | 8,860 | 8,710 | 8,740 | 17,200 |
| 2026/04/08 | 8,800 | 8,800 | 8,670 | 8,740 | 19,900 |
| 2026/04/07 | 8,600 | 8,730 | 8,520 | 8,580 | 19,500 |
| 2026/04/06 | 8,690 | 8,760 | 8,580 | 8,640 | 22,800 |
| 2026/04/03 | 8,550 | 8,740 | 8,550 | 8,630 | 22,400 |
| 2026/03/27 | 8,270 | 8,350 | 8,180 | 8,310 | 21,800 |
| 2026/03/26 | 8,420 | 8,530 | 8,210 | 8,270 | 19,500 |
| 2026/03/25 | 8,390 | 8,490 | 8,290 | 8,420 | 40,600 |
| 2026/03/24 | 8,080 | 8,340 | 8,030 | 8,290 | 58,900 |
| 2026/03/23 | 7,900 | 8,070 | 7,750 | 7,930 | 73,300 |
| 2026/03/19 | 7,900 | 8,000 | 7,870 | 7,930 | 36,200 |
| 2026/03/18 | 7,640 | 8,040 | 7,640 | 8,040 | 49,500 |
| 2026/03/17 | 7,480 | 7,670 | 7,480 | 7,570 | 26,100 |
| 2026/03/16 | 7,470 | 7,660 | 7,470 | 7,560 | 23,000 |
| 2026/03/13 | 7,500 | 7,650 | 7,500 | 7,590 | 25,100 |
| 2026/03/12 | 7,680 | 7,680 | 7,580 | 7,590 | 30,700 |
| 2026/03/11 | 7,810 | 7,840 | 7,660 | 7,670 | 27,800 |
| 2026/03/10 | 7,530 | 7,710 | 7,480 | 7,660 | 30,400 |
| 2026/03/09 | 7,200 | 7,370 | 7,150 | 7,340 | 51,300 |
| 2026/03/06 | 7,480 | 7,620 | 7,440 | 7,570 | 25,400 |
| 2026/03/05 | 7,630 | 7,750 | 7,550 | 7,630 | 35,400 |
| 2026/03/04 | 7,610 | 7,670 | 7,260 | 7,480 | 80,100 |
| 2026/03/03 | 8,000 | 8,100 | 7,830 | 7,860 | 88,300 |
| 2026/03/02 | 7,700 | 7,950 | 7,680 | 7,850 | 83,100 |
| 2026/02/27 | 7,670 | 7,870 | 7,670 | 7,850 | 31,700 |
| 2026/02/26 | 7,650 | 7,870 | 7,590 | 7,700 | 62,100 |
| 2026/02/25 | 7,550 | 7,670 | 7,510 | 7,640 | 37,000 |
| 2026/02/24 | 7,440 | 7,630 | 7,440 | 7,550 | 40,100 |
| 2026/02/20 | 7,210 | 7,420 | 7,210 | 7,360 | 47,000 |
| 2026/02/19 | 7,200 | 7,350 | 7,160 | 7,330 | 27,100 |
| 2026/02/18 | 7,260 | 7,320 | 7,160 | 7,200 | 33,400 |
| 2026/02/17 | 7,210 | 7,270 | 7,110 | 7,190 | 62,600 |
| 2026/02/16 | 7,570 | 7,600 | 7,010 | 7,180 | 89,700 |
| 2026/02/13 | 8,650 | 8,730 | 7,240 | 7,420 | 89,800 |
| 2026/02/12 | 8,640 | 8,890 | 8,640 | 8,730 | 50,100 |
| 2026/02/10 | 8,400 | 8,540 | 8,340 | 8,540 | 25,200 |
| 2026/02/09 | 8,480 | 8,500 | 8,360 | 8,410 | 30,600 |
| 2026/02/06 | 8,180 | 8,370 | 8,120 | 8,350 | 23,800 |
| 2026/02/05 | 8,170 | 8,290 | 8,120 | 8,220 | 30,600 |
| 2026/02/04 | 7,950 | 8,200 | 7,930 | 8,170 | 27,100 |
| 2026/02/03 | 7,970 | 8,100 | 7,950 | 8,060 | 28,500 |
| 2026/02/02 | 7,820 | 7,950 | 7,770 | 7,820 | 25,000 |
| 2026/01/30 | 7,990 | 7,990 | 7,730 | 7,800 | 29,400 |
| 2026/01/29 | 7,970 | 8,010 | 7,730 | 7,910 | 49,300 |
| 2026/01/28 | 8,000 | 8,190 | 7,950 | 7,960 | 41,800 |
| 2026/01/27 | 7,930 | 8,010 | 7,770 | 8,010 | 36,300 |
| 2026/01/26 | 8,170 | 8,170 | 7,970 | 7,980 | 27,100 |
| 2026/01/23 | 8,160 | 8,330 | 8,080 | 8,250 | 31,800 |
| 2026/01/22 | 8,020 | 8,170 | 7,980 | 8,100 | 28,100 |
| 2026/01/21 | 7,950 | 8,060 | 7,890 | 8,000 | 25,900 |
| 2026/01/20 | 8,100 | 8,110 | 8,020 | 8,060 | 20,500 |
| 2026/01/19 | 8,300 | 8,320 | 8,030 | 8,200 | 22,300 |
| 2026/01/16 | 8,120 | 8,280 | 8,100 | 8,230 | 19,900 |
| 2026/01/15 | 8,160 | 8,240 | 8,160 | 8,160 | 22,600 |
| 2026/01/14 | 8,120 | 8,220 | 8,090 | 8,180 | 21,800 |
| 2026/01/13 | 8,120 | 8,240 | 8,060 | 8,150 | 43,000 |
| 2026/01/09 | 7,970 | 7,970 | 7,850 | 7,970 | 44,200 |
| 2026/01/08 | 7,800 | 7,970 | 7,750 | 7,850 | 56,700 |
| 2026/01/07 | 7,700 | 7,820 | 7,680 | 7,800 | 41,800 |
| 2026/01/06 | 7,630 | 7,730 | 7,560 | 7,680 | 44,400 |
| 2026/01/05 | 7,600 | 7,640 | 7,520 | 7,600 | 33,100 |