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 |
|---|---|---|---|---|---|
| 2025/08/29 | 377 | 377 | 376 | 376 | 5,900 |
| 2025/08/28 | 381 | 382 | 376 | 378 | 9,500 |
| 2025/08/27 | 384 | 385 | 382 | 385 | 7,800 |
| 2025/08/26 | 385 | 385 | 382 | 384 | 5,700 |
| 2025/08/25 | 384 | 387 | 382 | 382 | 6,200 |
| 2025/08/22 | 388 | 388 | 381 | 382 | 5,300 |
| 2025/08/21 | 380 | 385 | 380 | 381 | 13,300 |
| 2025/08/20 | 382 | 385 | 380 | 380 | 15,800 |
| 2025/08/19 | 379 | 391 | 379 | 385 | 56,600 |
| 2025/08/18 | 404 | 408 | 402 | 408 | 39,500 |
| 2025/08/15 | 405 | 405 | 401 | 405 | 7,200 |
| 2025/08/14 | 403 | 404 | 401 | 404 | 6,100 |
| 2025/08/13 | 403 | 405 | 397 | 404 | 9,600 |
| 2025/08/12 | 402 | 403 | 396 | 403 | 23,500 |
| 2025/08/08 | 401 | 402 | 401 | 402 | 5,500 |
| 2025/08/07 | 400 | 402 | 399 | 401 | 13,300 |
| 2025/08/06 | 396 | 401 | 395 | 401 | 11,500 |
| 2025/08/05 | 394 | 397 | 394 | 396 | 6,100 |
| 2025/08/04 | 393 | 397 | 393 | 394 | 8,900 |
| 2025/08/01 | 390 | 396 | 390 | 396 | 6,300 |
| 2025/07/31 | 393 | 393 | 390 | 393 | 9,700 |
| 2025/07/30 | 391 | 395 | 389 | 393 | 8,200 |
| 2025/07/29 | 389 | 393 | 389 | 390 | 7,100 |
| 2025/07/28 | 392 | 393 | 389 | 389 | 4,600 |
| 2025/07/25 | 393 | 395 | 393 | 393 | 5,300 |
| 2025/07/24 | 393 | 395 | 392 | 394 | 6,600 |
| 2025/07/23 | 395 | 395 | 393 | 393 | 6,300 |
| 2025/07/22 | 392 | 394 | 392 | 393 | 2,100 |
| 2025/07/18 | 390 | 393 | 390 | 392 | 1,400 |
| 2025/07/17 | 388 | 392 | 387 | 387 | 3,900 |
| 2025/07/16 | 393 | 393 | 386 | 386 | 10,900 |
| 2025/07/15 | 393 | 394 | 392 | 393 | 1,200 |
| 2025/07/14 | 391 | 394 | 391 | 392 | 3,400 |
| 2025/07/11 | 391 | 393 | 390 | 393 | 3,400 |
| 2025/07/10 | 392 | 393 | 391 | 393 | 3,500 |
| 2025/07/09 | 391 | 394 | 391 | 391 | 4,400 |
| 2025/07/08 | 390 | 395 | 390 | 395 | 3,500 |
| 2025/07/07 | 394 | 394 | 389 | 390 | 8,300 |
| 2025/07/04 | 393 | 397 | 392 | 396 | 6,500 |
| 2025/07/03 | 394 | 395 | 390 | 395 | 11,300 |
| 2025/07/02 | 392 | 396 | 392 | 392 | 7,100 |
| 2025/07/01 | 397 | 397 | 390 | 396 | 6,300 |
| 2025/06/30 | 408 | 410 | 395 | 397 | 34,700 |
| 2025/06/27 | 395 | 396 | 391 | 392 | 5,500 |
| 2025/06/26 | 392 | 394 | 389 | 391 | 4,400 |
| 2025/06/25 | 392 | 393 | 391 | 391 | 3,400 |
| 2025/06/24 | 396 | 396 | 392 | 392 | 2,200 |
| 2025/06/23 | 393 | 396 | 393 | 396 | 4,000 |
| 2025/06/20 | 398 | 399 | 394 | 399 | 3,700 |
| 2025/06/19 | 393 | 396 | 393 | 395 | 3,100 |
| 2025/06/18 | 397 | 398 | 394 | 397 | 3,000 |
| 2025/06/17 | 396 | 396 | 393 | 394 | 2,300 |
| 2025/06/16 | 393 | 398 | 393 | 396 | 3,100 |
| 2025/06/13 | 396 | 397 | 393 | 397 | 1,400 |
| 2025/06/12 | 394 | 394 | 392 | 393 | 2,800 |
| 2025/06/11 | 399 | 399 | 394 | 396 | 3,400 |
| 2025/06/10 | 398 | 399 | 395 | 397 | 2,200 |
| 2025/06/09 | 397 | 397 | 395 | 397 | 1,800 |
| 2025/06/06 | 395 | 399 | 395 | 399 | 3,200 |
| 2025/06/05 | 400 | 400 | 395 | 399 | 1,200 |
| 2025/06/04 | 395 | 404 | 395 | 403 | 4,500 |
| 2025/06/03 | 396 | 399 | 395 | 395 | 600 |
| 2025/06/02 | 402 | 402 | 396 | 396 | 1,400 |
| 2025/05/30 | 396 | 400 | 391 | 400 | 4,100 |
| 2025/05/29 | 398 | 398 | 382 | 394 | 2,700 |
| 2025/05/28 | 397 | 397 | 392 | 396 | 1,500 |
| 2025/05/27 | 399 | 399 | 391 | 391 | 2,900 |
| 2025/05/26 | 392 | 398 | 392 | 395 | 1,900 |
| 2025/05/23 | 382 | 391 | 382 | 391 | 10,100 |
| 2025/05/22 | 397 | 400 | 397 | 397 | 3,200 |
| 2025/05/21 | 398 | 400 | 397 | 400 | 700 |
| 2025/05/20 | 400 | 400 | 399 | 399 | 300 |
| 2025/05/19 | 395 | 399 | 395 | 399 | 200 |
| 2025/05/16 | 401 | 401 | 401 | 401 | 300 |
| 2025/05/15 | 393 | 400 | 393 | 400 | 1,200 |
| 2025/05/14 | 400 | 400 | 394 | 394 | 300 |
| 2025/05/13 | 398 | 398 | 394 | 394 | 1,800 |
| 2025/05/12 | 392 | 397 | 392 | 396 | 2,300 |
| 2025/05/09 | 404 | 404 | 399 | 399 | 2,000 |
| 2025/05/08 | 404 | 404 | 404 | 404 | 4,600 |
| 2025/05/07 | 395 | 403 | 391 | 403 | 2,500 |
| 2025/05/02 | 397 | 403 | 396 | 403 | 800 |
| 2025/05/01 | 404 | 404 | 390 | 404 | 1,600 |
| 2025/04/30 | 400 | 403 | 400 | 403 | 300 |
| 2025/04/28 | 399 | 399 | 399 | 399 | 300 |
| 2025/04/25 | 410 | 410 | 395 | 399 | 2,400 |
| 2025/04/24 | 396 | 411 | 396 | 411 | 5,400 |
| 2025/04/23 | 395 | 396 | 395 | 396 | 1,000 |
| 2025/04/22 | 394 | 394 | 394 | 394 | 5,000 |
| 2025/04/21 | 387 | 393 | 387 | 393 | 200 |
| 2025/04/18 | 393 | 393 | 389 | 389 | 300 |
| 2025/04/17 | 385 | 385 | 385 | 385 | 1,100 |
| 2025/04/15 | 399 | 399 | 383 | 384 | 2,900 |
| 2025/04/14 | 385 | 400 | 382 | 382 | 1,400 |
| 2025/04/11 | 386 | 386 | 375 | 375 | 1,500 |
| 2025/04/10 | 376 | 386 | 376 | 386 | 5,500 |
| 2025/04/09 | 385 | 385 | 384 | 384 | 200 |
| 2025/04/08 | 360 | 389 | 360 | 389 | 2,100 |
| 2025/04/07 | 345 | 353 | 345 | 351 | 6,100 |
| 2025/04/04 | 385 | 385 | 359 | 360 | 6,000 |
| 2025/04/03 | 396 | 396 | 389 | 392 | 2,000 |
| 2025/04/02 | 394 | 398 | 394 | 397 | 2,800 |
| 2025/04/01 | 408 | 409 | 398 | 398 | 800 |
| 2025/03/31 | 410 | 410 | 381 | 409 | 7,400 |
| 2025/03/28 | 397 | 409 | 397 | 400 | 5,100 |
| 2025/03/27 | 399 | 399 | 385 | 398 | 5,100 |
| 2025/03/26 | 391 | 398 | 388 | 394 | 4,200 |
| 2025/03/25 | 388 | 395 | 383 | 387 | 3,100 |
| 2025/03/24 | 383 | 389 | 383 | 384 | 2,700 |
| 2025/03/21 | 395 | 395 | 380 | 380 | 3,500 |
| 2025/03/19 | 380 | 380 | 379 | 379 | 2,200 |
| 2025/03/18 | 376 | 379 | 375 | 379 | 1,300 |
| 2025/03/17 | 373 | 375 | 373 | 375 | 1,300 |
| 2025/03/14 | 373 | 374 | 373 | 374 | 600 |
| 2025/03/13 | 370 | 372 | 370 | 372 | 400 |
| 2025/03/12 | 371 | 372 | 370 | 370 | 1,000 |
| 2025/03/11 | 374 | 374 | 362 | 370 | 2,700 |
| 2025/03/10 | 367 | 373 | 363 | 373 | 2,600 |
| 2025/03/07 | 373 | 373 | 369 | 369 | 1,100 |
| 2025/03/06 | 371 | 371 | 369 | 369 | 200 |
| 2025/03/05 | 370 | 370 | 368 | 368 | 1,900 |
| 2025/03/04 | 373 | 373 | 365 | 365 | 1,500 |
| 2025/02/28 | 365 | 365 | 365 | 365 | 100 |
| 2025/02/27 | 363 | 370 | 363 | 364 | 4,800 |
| 2025/02/26 | 364 | 364 | 364 | 364 | 100 |
| 2025/02/25 | 364 | 366 | 363 | 363 | 2,300 |
| 2025/02/21 | 363 | 364 | 358 | 364 | 1,300 |
| 2025/02/20 | 362 | 362 | 362 | 362 | 4,100 |
| 2025/02/19 | 360 | 362 | 358 | 359 | 1,200 |
| 2025/02/18 | 364 | 368 | 362 | 364 | 2,700 |
| 2025/02/17 | 367 | 367 | 366 | 366 | 1,000 |
| 2025/02/14 | 367 | 367 | 364 | 365 | 1,700 |
| 2025/02/13 | 363 | 366 | 363 | 365 | 3,300 |
| 2025/02/12 | 363 | 380 | 363 | 366 | 2,700 |
| 2025/02/10 | 361 | 365 | 361 | 361 | 1,600 |
| 2025/02/07 | 361 | 361 | 360 | 360 | 600 |
| 2025/02/06 | 363 | 363 | 359 | 359 | 3,400 |
| 2025/02/05 | 361 | 362 | 361 | 361 | 1,600 |
| 2025/02/04 | 362 | 362 | 361 | 362 | 1,100 |
| 2025/02/03 | 362 | 362 | 359 | 359 | 2,600 |
| 2025/01/31 | 361 | 363 | 361 | 362 | 700 |
| 2025/01/30 | 358 | 360 | 357 | 357 | 1,400 |
| 2025/01/29 | 359 | 359 | 357 | 358 | 1,400 |
| 2025/01/28 | 359 | 359 | 359 | 359 | 900 |
| 2025/01/27 | 359 | 360 | 358 | 360 | 2,400 |
| 2025/01/24 | 355 | 356 | 355 | 356 | 900 |
| 2025/01/23 | 356 | 356 | 356 | 356 | 100 |
| 2025/01/22 | 356 | 356 | 356 | 356 | 1,000 |
| 2025/01/21 | 365 | 365 | 356 | 356 | 700 |
| 2025/01/20 | 359 | 359 | 355 | 358 | 2,100 |
| 2025/01/17 | 355 | 355 | 353 | 354 | 2,600 |
| 2025/01/15 | 360 | 360 | 356 | 356 | 1,200 |
| 2025/01/14 | 363 | 363 | 357 | 360 | 2,900 |
| 2025/01/10 | 363 | 363 | 363 | 363 | 1,500 |
| 2025/01/09 | 362 | 362 | 362 | 362 | 500 |
| 2025/01/08 | 361 | 362 | 355 | 359 | 1,600 |
| 2025/01/07 | 359 | 361 | 359 | 361 | 600 |
| 2025/01/06 | 356 | 359 | 355 | 359 | 5,600 |
| 2024/12/30 | 354 | 355 | 350 | 355 | 3,200 |
| 2024/12/27 | 349 | 351 | 345 | 350 | 6,600 |
| 2024/12/26 | 345 | 356 | 345 | 345 | 21,300 |
| 2024/12/25 | 353 | 355 | 345 | 346 | 8,500 |
| 2024/12/24 | 351 | 356 | 345 | 345 | 17,100 |
| 2024/12/23 | 353 | 358 | 351 | 351 | 10,700 |
| 2024/12/20 | 362 | 362 | 350 | 352 | 5,400 |
| 2024/12/19 | 355 | 361 | 355 | 361 | 3,400 |
| 2024/12/18 | 359 | 361 | 359 | 361 | 4,300 |
| 2024/12/17 | 354 | 359 | 353 | 359 | 7,100 |
| 2024/12/16 | 358 | 360 | 353 | 354 | 9,000 |
| 2024/12/13 | 355 | 358 | 355 | 358 | 3,400 |
| 2024/12/12 | 354 | 357 | 354 | 355 | 7,400 |
| 2024/12/11 | 357 | 365 | 353 | 354 | 5,900 |
| 2024/12/10 | 357 | 358 | 357 | 358 | 2,700 |
| 2024/12/09 | 362 | 364 | 356 | 356 | 9,000 |
| 2024/12/06 | 367 | 367 | 361 | 361 | 6,700 |
| 2024/12/05 | 363 | 369 | 363 | 364 | 2,300 |
| 2024/12/04 | 367 | 367 | 367 | 367 | 1,300 |
| 2024/12/03 | 371 | 375 | 370 | 373 | 1,100 |
| 2024/12/02 | 369 | 371 | 368 | 371 | 2,000 |
| 2024/11/29 | 374 | 374 | 374 | 374 | 600 |
| 2024/11/28 | 372 | 372 | 369 | 370 | 600 |
| 2024/11/27 | 374 | 374 | 367 | 372 | 1,200 |
| 2024/11/26 | 369 | 374 | 369 | 374 | 600 |
| 2024/11/25 | 364 | 374 | 361 | 364 | 4,400 |
| 2024/11/22 | 368 | 368 | 368 | 368 | 700 |
| 2024/11/21 | 369 | 370 | 369 | 370 | 1,600 |
| 2024/11/20 | 368 | 368 | 368 | 368 | 200 |
| 2024/11/19 | 365 | 368 | 365 | 368 | 2,800 |
| 2024/11/18 | 370 | 375 | 364 | 375 | 2,600 |
| 2024/11/15 | 370 | 370 | 370 | 370 | 6,600 |
| 2024/11/14 | 360 | 376 | 360 | 362 | 6,000 |
| 2024/11/13 | 356 | 360 | 352 | 360 | 12,500 |
| 2024/11/12 | 366 | 371 | 355 | 359 | 5,200 |
| 2024/11/11 | 383 | 385 | 350 | 366 | 27,000 |
| 2024/11/08 | 377 | 385 | 377 | 379 | 5,500 |
| 2024/11/07 | 380 | 383 | 379 | 379 | 5,100 |
| 2024/11/06 | 385 | 390 | 382 | 386 | 4,600 |
| 2024/11/05 | 386 | 389 | 386 | 389 | 300 |
| 2024/11/01 | 388 | 388 | 388 | 388 | 100 |
| 2024/10/31 | 388 | 388 | 388 | 388 | 1,000 |