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 |
---|---|---|---|---|---|
2024/03/28 | 440 | 446 | 433 | 446 | 2,600 |
2024/03/27 | 434 | 434 | 429 | 433 | 1,600 |
2024/03/26 | 436 | 436 | 427 | 434 | 1,800 |
2024/03/25 | 430 | 432 | 426 | 432 | 1,900 |
2024/03/22 | 433 | 433 | 426 | 430 | 1,400 |
2024/03/21 | 433 | 433 | 433 | 433 | 100 |
2024/03/19 | 433 | 433 | 433 | 433 | 400 |
2024/03/18 | 432 | 432 | 430 | 430 | 300 |
2024/03/15 | 432 | 432 | 432 | 432 | 100 |
2024/03/14 | 433 | 433 | 430 | 430 | 600 |
2024/03/13 | 430 | 430 | 427 | 430 | 1,000 |
2024/03/11 | 426 | 426 | 420 | 426 | 2,000 |
2024/03/08 | 436 | 436 | 405 | 425 | 15,900 |
2024/03/07 | 435 | 435 | 435 | 435 | 1,400 |
2024/03/05 | 434 | 435 | 432 | 434 | 1,400 |
2024/03/04 | 434 | 434 | 434 | 434 | 1,300 |
2024/03/01 | 435 | 435 | 435 | 435 | 1,500 |
2024/02/29 | 435 | 436 | 435 | 436 | 1,100 |
2024/02/28 | 437 | 437 | 436 | 437 | 1,900 |
2024/02/27 | 445 | 445 | 439 | 439 | 1,100 |
2024/02/26 | 448 | 448 | 437 | 438 | 3,700 |
2024/02/22 | 435 | 435 | 435 | 435 | 300 |
2024/02/20 | 440 | 440 | 433 | 433 | 1,200 |
2024/02/19 | 432 | 432 | 431 | 431 | 3,400 |
2024/02/16 | 439 | 439 | 437 | 438 | 900 |
2024/02/15 | 435 | 437 | 435 | 437 | 1,100 |
2024/02/14 | 434 | 436 | 434 | 435 | 1,300 |
2024/02/13 | 438 | 438 | 431 | 438 | 1,300 |
2024/02/09 | 435 | 435 | 435 | 435 | 1,600 |
2024/02/08 | 434 | 435 | 431 | 435 | 3,100 |
2024/02/07 | 432 | 434 | 431 | 434 | 2,500 |
2024/02/06 | 431 | 434 | 431 | 434 | 400 |
2024/02/05 | 433 | 433 | 431 | 431 | 500 |
2024/02/02 | 434 | 434 | 430 | 434 | 1,900 |
2024/02/01 | 433 | 434 | 433 | 434 | 900 |
2024/01/31 | 431 | 431 | 426 | 431 | 2,900 |
2024/01/30 | 428 | 433 | 428 | 431 | 2,200 |
2024/01/29 | 433 | 433 | 425 | 428 | 10,000 |
2024/01/26 | 428 | 430 | 427 | 430 | 7,700 |
2024/01/25 | 428 | 428 | 428 | 428 | 1,100 |
2024/01/24 | 431 | 431 | 428 | 428 | 500 |
2024/01/23 | 431 | 431 | 428 | 431 | 1,800 |
2024/01/22 | 429 | 431 | 424 | 431 | 1,800 |
2024/01/19 | 430 | 430 | 426 | 426 | 300 |
2024/01/18 | 432 | 432 | 430 | 430 | 200 |
2024/01/17 | 424 | 432 | 420 | 432 | 2,700 |
2024/01/16 | 421 | 424 | 421 | 424 | 600 |
2024/01/15 | 423 | 423 | 420 | 420 | 2,100 |
2024/01/12 | 421 | 421 | 421 | 421 | 200 |
2024/01/11 | 420 | 422 | 420 | 420 | 2,100 |
2024/01/10 | 417 | 421 | 417 | 419 | 1,200 |
2024/01/09 | 420 | 423 | 414 | 420 | 1,900 |
2024/01/05 | 423 | 423 | 423 | 423 | 100 |
2024/01/04 | 417 | 423 | 417 | 423 | 2,000 |
2023/12/29 | 420 | 420 | 413 | 420 | 1,000 |
2023/12/28 | 416 | 419 | 415 | 419 | 2,100 |
2023/12/27 | 413 | 416 | 410 | 410 | 18,000 |
2023/12/26 | 418 | 418 | 412 | 413 | 7,500 |
2023/12/25 | 417 | 418 | 417 | 418 | 2,700 |
2023/12/22 | 420 | 421 | 417 | 417 | 800 |
2023/12/21 | 421 | 422 | 416 | 417 | 7,000 |
2023/12/20 | 419 | 419 | 417 | 417 | 4,200 |
2023/12/19 | 421 | 421 | 421 | 421 | 200 |
2023/12/18 | 424 | 425 | 419 | 419 | 3,900 |
2023/12/15 | 416 | 424 | 416 | 424 | 5,300 |
2023/12/14 | 424 | 424 | 422 | 422 | 200 |
2023/12/13 | 425 | 425 | 419 | 424 | 3,300 |
2023/12/12 | 418 | 424 | 417 | 424 | 3,900 |
2023/12/11 | 418 | 421 | 417 | 420 | 2,600 |
2023/12/08 | 424 | 424 | 424 | 424 | 100 |
2023/12/07 | 421 | 425 | 418 | 425 | 2,400 |
2023/12/06 | 420 | 420 | 416 | 420 | 2,400 |
2023/12/05 | 415 | 420 | 415 | 420 | 2,500 |
2023/12/04 | 421 | 421 | 420 | 420 | 5,600 |
2023/12/01 | 415 | 416 | 415 | 416 | 2,200 |
2023/11/30 | 416 | 417 | 415 | 417 | 4,800 |
2023/11/29 | 419 | 419 | 419 | 419 | 600 |
2023/11/28 | 418 | 418 | 417 | 418 | 1,700 |
2023/11/27 | 417 | 417 | 415 | 417 | 2,300 |
2023/11/24 | 416 | 416 | 415 | 415 | 2,900 |
2023/11/22 | 416 | 417 | 416 | 416 | 2,600 |
2023/11/21 | 414 | 416 | 413 | 416 | 2,900 |
2023/11/20 | 414 | 417 | 414 | 414 | 4,400 |
2023/11/17 | 416 | 418 | 413 | 415 | 3,100 |
2023/11/16 | 415 | 415 | 413 | 415 | 1,500 |
2023/11/15 | 414 | 414 | 414 | 414 | 500 |
2023/11/14 | 414 | 415 | 414 | 414 | 600 |
2023/11/13 | 414 | 414 | 411 | 413 | 700 |
2023/11/10 | 412 | 412 | 410 | 412 | 1,200 |
2023/11/09 | 414 | 414 | 411 | 411 | 4,700 |
2023/11/08 | 412 | 413 | 410 | 413 | 4,000 |
2023/11/07 | 416 | 416 | 410 | 415 | 4,200 |
2023/11/02 | 416 | 416 | 416 | 416 | 100 |
2023/11/01 | 414 | 416 | 414 | 416 | 1,100 |
2023/10/31 | 414 | 415 | 414 | 415 | 200 |
2023/10/30 | 410 | 420 | 410 | 412 | 2,200 |
2023/10/27 | 417 | 419 | 411 | 413 | 7,000 |
2023/10/26 | 427 | 427 | 413 | 417 | 6,400 |
2023/10/25 | 420 | 426 | 420 | 426 | 3,600 |
2023/10/24 | 423 | 423 | 423 | 423 | 500 |
2023/10/20 | 423 | 425 | 422 | 422 | 1,000 |
2023/10/19 | 424 | 426 | 424 | 426 | 1,200 |
2023/10/17 | 424 | 428 | 424 | 424 | 3,000 |
2023/10/16 | 429 | 429 | 423 | 425 | 2,900 |
2023/10/13 | 431 | 434 | 426 | 432 | 1,700 |
2023/10/12 | 430 | 430 | 429 | 429 | 1,500 |
2023/10/11 | 425 | 427 | 425 | 427 | 2,300 |
2023/10/10 | 427 | 429 | 425 | 429 | 1,100 |
2023/10/06 | 429 | 429 | 429 | 429 | 100 |
2023/10/05 | 434 | 434 | 434 | 434 | 1,000 |
2023/10/04 | 425 | 434 | 425 | 434 | 2,200 |
2023/10/03 | 430 | 430 | 427 | 428 | 1,900 |
2023/10/02 | 434 | 435 | 428 | 435 | 4,600 |
2023/09/29 | 431 | 438 | 431 | 438 | 5,800 |
2023/09/28 | 443 | 447 | 432 | 447 | 4,000 |
2023/09/27 | 424 | 450 | 424 | 447 | 10,200 |
2023/09/26 | 438 | 450 | 436 | 438 | 5,300 |
2023/09/25 | 430 | 460 | 425 | 460 | 13,000 |
2023/09/22 | 431 | 431 | 428 | 428 | 500 |
2023/09/21 | 435 | 438 | 435 | 438 | 1,700 |
2023/09/20 | 428 | 428 | 428 | 428 | 1,000 |
2023/09/19 | 428 | 428 | 428 | 428 | 1,200 |
2023/09/15 | 429 | 431 | 429 | 431 | 3,300 |
2023/09/14 | 428 | 434 | 428 | 434 | 1,700 |
2023/09/13 | 425 | 448 | 425 | 430 | 6,700 |
2023/09/12 | 426 | 430 | 426 | 430 | 3,800 |
2023/09/11 | 424 | 424 | 422 | 423 | 3,200 |
2023/09/08 | 427 | 427 | 422 | 424 | 4,000 |
2023/09/07 | 422 | 423 | 422 | 423 | 2,500 |
2023/09/06 | 423 | 423 | 422 | 423 | 1,400 |
2023/09/05 | 422 | 422 | 421 | 421 | 2,800 |
2023/09/04 | 427 | 427 | 420 | 422 | 5,400 |
2023/09/01 | 413 | 456 | 412 | 419 | 47,000 |
2023/08/31 | 415 | 416 | 414 | 415 | 4,500 |
2023/08/30 | 411 | 418 | 410 | 415 | 12,800 |
2023/08/29 | 417 | 418 | 415 | 418 | 7,700 |
2023/08/28 | 419 | 419 | 413 | 414 | 7,100 |
2023/08/25 | 413 | 415 | 412 | 415 | 7,600 |
2023/08/24 | 411 | 412 | 411 | 411 | 3,800 |
2023/08/23 | 412 | 412 | 411 | 412 | 3,500 |
2023/08/22 | 410 | 410 | 408 | 409 | 2,000 |
2023/08/21 | 410 | 414 | 408 | 410 | 5,900 |
2023/08/18 | 412 | 414 | 408 | 411 | 15,200 |
2023/08/17 | 411 | 416 | 408 | 411 | 49,300 |
2023/08/16 | 457 | 465 | 457 | 465 | 31,700 |
2023/08/15 | 457 | 464 | 457 | 463 | 11,100 |
2023/08/14 | 460 | 461 | 457 | 458 | 31,800 |
2023/08/10 | 463 | 465 | 462 | 464 | 13,500 |
2023/08/09 | 462 | 464 | 462 | 463 | 7,100 |
2023/08/08 | 465 | 466 | 464 | 464 | 8,600 |
2023/08/07 | 464 | 465 | 463 | 465 | 9,800 |
2023/08/04 | 464 | 465 | 463 | 465 | 5,900 |
2023/08/03 | 465 | 466 | 464 | 466 | 3,900 |
2023/08/02 | 467 | 468 | 465 | 467 | 11,200 |
2023/08/01 | 464 | 466 | 464 | 466 | 5,400 |
2023/07/31 | 464 | 466 | 463 | 465 | 12,400 |
2023/07/28 | 464 | 466 | 463 | 466 | 5,800 |
2023/07/27 | 463 | 464 | 460 | 464 | 4,100 |
2023/07/26 | 460 | 463 | 460 | 463 | 2,900 |
2023/07/25 | 460 | 460 | 459 | 460 | 3,100 |
2023/07/24 | 464 | 465 | 460 | 460 | 5,900 |
2023/07/21 | 462 | 462 | 459 | 460 | 2,300 |
2023/07/20 | 460 | 463 | 460 | 463 | 1,600 |
2023/07/19 | 460 | 464 | 455 | 464 | 5,300 |
2023/07/18 | 458 | 463 | 458 | 463 | 6,400 |
2023/07/14 | 460 | 461 | 458 | 460 | 5,400 |
2023/07/13 | 462 | 462 | 460 | 460 | 1,900 |
2023/07/12 | 461 | 463 | 460 | 460 | 2,900 |
2023/07/11 | 461 | 462 | 461 | 462 | 1,100 |
2023/07/10 | 460 | 460 | 459 | 460 | 500 |
2023/07/07 | 460 | 460 | 458 | 459 | 2,800 |
2023/07/06 | 460 | 465 | 457 | 465 | 4,200 |
2023/07/05 | 465 | 465 | 456 | 465 | 6,200 |
2023/07/04 | 460 | 463 | 459 | 460 | 11,900 |
2023/07/03 | 459 | 460 | 455 | 459 | 6,400 |
2023/06/30 | 458 | 458 | 450 | 453 | 5,600 |
2023/06/29 | 450 | 450 | 450 | 450 | 1,400 |
2023/06/28 | 455 | 459 | 446 | 446 | 6,700 |
2023/06/27 | 443 | 453 | 443 | 450 | 1,400 |
2023/06/26 | 443 | 462 | 443 | 445 | 19,700 |
2023/06/23 | 441 | 441 | 440 | 440 | 500 |
2023/06/22 | 441 | 442 | 441 | 442 | 1,200 |
2023/06/21 | 441 | 441 | 439 | 441 | 3,700 |
2023/06/20 | 440 | 441 | 440 | 441 | 1,600 |
2023/06/19 | 441 | 441 | 441 | 441 | 200 |
2023/06/16 | 442 | 442 | 442 | 442 | 300 |
2023/06/15 | 442 | 442 | 442 | 442 | 200 |
2023/06/14 | 440 | 442 | 436 | 436 | 5,600 |
2023/06/13 | 439 | 440 | 439 | 439 | 1,000 |
2023/06/12 | 442 | 445 | 438 | 440 | 3,200 |
2023/06/09 | 444 | 444 | 443 | 443 | 1,500 |
2023/06/08 | 443 | 444 | 443 | 443 | 500 |
2023/06/07 | 444 | 445 | 440 | 440 | 1,600 |
2023/06/06 | 444 | 445 | 444 | 445 | 1,400 |
2023/06/05 | 447 | 447 | 445 | 445 | 1,100 |
2023/06/02 | 448 | 448 | 447 | 447 | 500 |
2023/05/31 | 447 | 447 | 445 | 445 | 3,900 |
2023/05/30 | 451 | 451 | 446 | 446 | 2,100 |
2023/05/29 | 450 | 450 | 450 | 450 | 1,000 |
2023/05/26 | 449 | 453 | 445 | 450 | 4,700 |