ふくおかフィナンシャルグループ(8354)の株価時系列情報
ふくおかフィナンシャルグループ(8354)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,095 | 4,170 | 4,086 | 4,153 | 779,500 |
| 2025/07/30 | 4,050 | 4,095 | 4,029 | 4,094 | 523,900 |
| 2025/07/29 | 4,060 | 4,086 | 4,042 | 4,065 | 543,800 |
| 2025/07/28 | 4,204 | 4,206 | 4,057 | 4,057 | 1,069,600 |
| 2025/07/25 | 4,250 | 4,256 | 4,216 | 4,237 | 598,100 |
| 2025/07/24 | 4,228 | 4,286 | 4,217 | 4,246 | 1,150,100 |
| 2025/07/23 | 4,073 | 4,193 | 4,067 | 4,158 | 1,136,500 |
| 2025/07/22 | 3,992 | 4,024 | 3,970 | 4,003 | 792,500 |
| 2025/07/18 | 4,070 | 4,083 | 4,021 | 4,026 | 615,400 |
| 2025/07/17 | 3,997 | 4,047 | 3,983 | 4,034 | 682,300 |
| 2025/07/16 | 4,030 | 4,044 | 3,997 | 4,018 | 428,900 |
| 2025/07/15 | 4,050 | 4,087 | 4,032 | 4,043 | 485,200 |
| 2025/07/14 | 4,036 | 4,053 | 4,009 | 4,037 | 445,100 |
| 2025/07/11 | 4,020 | 4,079 | 4,008 | 4,043 | 797,400 |
| 2025/07/10 | 4,002 | 4,006 | 3,963 | 3,994 | 588,100 |
| 2025/07/09 | 3,950 | 3,995 | 3,923 | 3,985 | 576,800 |
| 2025/07/08 | 3,916 | 3,934 | 3,898 | 3,918 | 594,400 |
| 2025/07/07 | 3,939 | 3,957 | 3,912 | 3,923 | 496,200 |
| 2025/07/04 | 3,961 | 3,979 | 3,929 | 3,956 | 558,900 |
| 2025/07/03 | 3,870 | 3,914 | 3,841 | 3,914 | 762,600 |
| 2025/07/02 | 3,838 | 3,895 | 3,827 | 3,883 | 887,800 |
| 2025/07/01 | 3,813 | 3,865 | 3,781 | 3,862 | 1,052,000 |
| 2025/06/30 | 3,919 | 3,919 | 3,852 | 3,857 | 1,055,800 |
| 2025/06/27 | 3,882 | 3,919 | 3,863 | 3,885 | 752,400 |
| 2025/06/26 | 3,881 | 3,888 | 3,858 | 3,888 | 889,500 |
| 2025/06/25 | 3,908 | 3,929 | 3,860 | 3,892 | 534,700 |
| 2025/06/24 | 3,934 | 3,944 | 3,894 | 3,907 | 424,900 |
| 2025/06/23 | 3,909 | 3,910 | 3,856 | 3,883 | 379,400 |
| 2025/06/20 | 3,923 | 3,957 | 3,897 | 3,900 | 1,647,400 |
| 2025/06/19 | 3,943 | 3,958 | 3,930 | 3,938 | 401,900 |
| 2025/06/18 | 3,912 | 3,940 | 3,897 | 3,934 | 725,800 |
| 2025/06/17 | 3,948 | 3,964 | 3,930 | 3,950 | 591,000 |
| 2025/06/16 | 3,974 | 4,003 | 3,970 | 3,996 | 589,400 |
| 2025/06/13 | 3,957 | 3,974 | 3,919 | 3,935 | 912,500 |
| 2025/06/12 | 3,934 | 3,957 | 3,917 | 3,933 | 474,200 |
| 2025/06/11 | 3,954 | 3,963 | 3,901 | 3,918 | 609,100 |
| 2025/06/10 | 4,026 | 4,026 | 3,947 | 3,949 | 580,700 |
| 2025/06/09 | 4,045 | 4,060 | 4,000 | 4,024 | 548,000 |
| 2025/06/06 | 3,956 | 3,995 | 3,951 | 3,975 | 635,600 |
| 2025/06/05 | 3,970 | 3,996 | 3,953 | 3,959 | 570,000 |
| 2025/06/04 | 4,008 | 4,052 | 3,991 | 4,024 | 575,400 |
| 2025/06/03 | 4,000 | 4,023 | 3,959 | 3,979 | 905,800 |
| 2025/06/02 | 3,888 | 3,969 | 3,885 | 3,960 | 1,043,700 |
| 2025/05/30 | 3,891 | 3,967 | 3,888 | 3,958 | 804,200 |
| 2025/05/29 | 3,890 | 3,969 | 3,881 | 3,961 | 785,000 |
| 2025/05/28 | 3,915 | 3,921 | 3,880 | 3,882 | 783,000 |
| 2025/05/27 | 3,851 | 3,888 | 3,831 | 3,888 | 586,000 |
| 2025/05/26 | 3,900 | 3,902 | 3,847 | 3,877 | 565,500 |
| 2025/05/23 | 3,883 | 3,925 | 3,877 | 3,890 | 593,400 |
| 2025/05/22 | 3,860 | 3,911 | 3,855 | 3,883 | 570,200 |
| 2025/05/21 | 3,930 | 3,987 | 3,920 | 3,928 | 1,183,000 |
| 2025/05/20 | 3,905 | 3,950 | 3,857 | 3,878 | 876,300 |
| 2025/05/19 | 3,920 | 3,927 | 3,873 | 3,886 | 705,000 |
| 2025/05/16 | 3,970 | 3,988 | 3,881 | 3,919 | 809,900 |
| 2025/05/15 | 4,079 | 4,087 | 3,939 | 3,966 | 900,300 |
| 2025/05/14 | 4,112 | 4,149 | 4,047 | 4,101 | 1,021,000 |
| 2025/05/13 | 4,018 | 4,105 | 3,998 | 4,049 | 1,775,400 |
| 2025/05/12 | 3,840 | 3,897 | 3,829 | 3,882 | 1,030,000 |
| 2025/05/09 | 3,746 | 3,796 | 3,724 | 3,789 | 966,200 |
| 2025/05/08 | 3,685 | 3,698 | 3,648 | 3,686 | 642,500 |
| 2025/05/07 | 3,677 | 3,720 | 3,628 | 3,720 | 1,031,000 |
| 2025/05/02 | 3,680 | 3,708 | 3,580 | 3,636 | 1,083,900 |
| 2025/05/01 | 3,765 | 3,773 | 3,698 | 3,700 | 785,500 |
| 2025/04/30 | 3,721 | 3,765 | 3,698 | 3,744 | 927,200 |
| 2025/04/28 | 3,648 | 3,679 | 3,640 | 3,663 | 390,400 |
| 2025/04/25 | 3,650 | 3,679 | 3,610 | 3,624 | 616,000 |
| 2025/04/24 | 3,629 | 3,629 | 3,578 | 3,598 | 490,100 |
| 2025/04/23 | 3,598 | 3,617 | 3,543 | 3,572 | 614,500 |
| 2025/04/22 | 3,431 | 3,492 | 3,411 | 3,476 | 780,400 |
| 2025/04/21 | 3,449 | 3,452 | 3,403 | 3,428 | 499,600 |
| 2025/04/18 | 3,460 | 3,494 | 3,438 | 3,480 | 464,800 |
| 2025/04/17 | 3,340 | 3,416 | 3,319 | 3,416 | 677,400 |
| 2025/04/16 | 3,380 | 3,403 | 3,311 | 3,326 | 701,600 |
| 2025/04/15 | 3,368 | 3,406 | 3,358 | 3,392 | 618,600 |
| 2025/04/14 | 3,283 | 3,398 | 3,264 | 3,322 | 822,800 |
| 2025/04/11 | 3,224 | 3,316 | 3,179 | 3,291 | 1,151,200 |
| 2025/04/10 | 3,559 | 3,559 | 3,399 | 3,469 | 1,535,600 |
| 2025/04/09 | 3,137 | 3,210 | 3,062 | 3,103 | 1,497,400 |
| 2025/04/08 | 3,211 | 3,331 | 3,194 | 3,277 | 1,430,000 |
| 2025/04/07 | 3,034 | 3,080 | 2,917 | 3,003 | 2,190,200 |
| 2025/04/04 | 3,327 | 3,361 | 3,173 | 3,314 | 2,339,000 |
| 2025/04/03 | 3,565 | 3,613 | 3,508 | 3,537 | 1,681,500 |
| 2025/04/02 | 3,830 | 3,841 | 3,755 | 3,792 | 766,100 |
| 2025/04/01 | 3,990 | 3,995 | 3,826 | 3,826 | 872,500 |
| 2025/03/31 | 3,975 | 3,977 | 3,886 | 3,931 | 821,800 |
| 2025/03/28 | 4,205 | 4,238 | 4,095 | 4,115 | 904,700 |
| 2025/03/27 | 4,197 | 4,263 | 4,158 | 4,258 | 883,100 |
| 2025/03/26 | 4,170 | 4,178 | 4,121 | 4,165 | 796,100 |
| 2025/03/25 | 4,158 | 4,173 | 4,115 | 4,144 | 608,600 |
| 2025/03/24 | 4,250 | 4,250 | 4,152 | 4,152 | 864,100 |
| 2025/03/21 | 4,150 | 4,269 | 4,150 | 4,257 | 1,601,900 |
| 2025/03/19 | 4,054 | 4,135 | 4,053 | 4,124 | 749,200 |
| 2025/03/18 | 4,025 | 4,098 | 4,016 | 4,098 | 873,100 |
| 2025/03/17 | 3,960 | 4,001 | 3,947 | 3,997 | 947,100 |
| 2025/03/14 | 3,833 | 3,907 | 3,820 | 3,898 | 1,179,900 |
| 2025/03/13 | 3,831 | 3,883 | 3,817 | 3,867 | 1,075,300 |
| 2025/03/12 | 3,760 | 3,814 | 3,758 | 3,796 | 1,589,000 |
| 2025/03/11 | 3,782 | 3,807 | 3,672 | 3,758 | 2,023,100 |
| 2025/03/10 | 3,961 | 3,961 | 3,908 | 3,913 | 613,400 |
| 2025/03/07 | 3,951 | 3,977 | 3,933 | 3,963 | 780,100 |
| 2025/03/06 | 3,950 | 4,016 | 3,950 | 4,015 | 1,079,700 |
| 2025/03/05 | 3,930 | 3,959 | 3,909 | 3,951 | 879,500 |
| 2025/03/04 | 3,985 | 4,014 | 3,907 | 3,926 | 683,600 |
| 2025/03/03 | 3,970 | 3,996 | 3,943 | 3,976 | 726,000 |
| 2025/02/28 | 4,025 | 4,049 | 3,924 | 3,924 | 1,244,400 |
| 2025/02/27 | 4,032 | 4,070 | 4,018 | 4,070 | 422,500 |
| 2025/02/26 | 4,048 | 4,075 | 4,021 | 4,046 | 687,900 |
| 2025/02/25 | 4,006 | 4,068 | 4,002 | 4,048 | 524,200 |
| 2025/02/21 | 3,975 | 4,073 | 3,957 | 4,057 | 677,700 |
| 2025/02/20 | 4,004 | 4,035 | 3,967 | 4,011 | 754,800 |
| 2025/02/19 | 4,100 | 4,158 | 4,027 | 4,035 | 820,800 |
| 2025/02/18 | 4,026 | 4,075 | 3,983 | 4,075 | 773,400 |
| 2025/02/17 | 3,982 | 4,016 | 3,960 | 3,996 | 534,200 |
| 2025/02/14 | 3,961 | 3,985 | 3,952 | 3,958 | 496,900 |
| 2025/02/13 | 3,956 | 3,995 | 3,942 | 3,982 | 848,700 |
| 2025/02/12 | 3,953 | 3,956 | 3,917 | 3,924 | 545,600 |
| 2025/02/10 | 3,938 | 3,949 | 3,886 | 3,942 | 727,100 |
| 2025/02/07 | 4,001 | 4,028 | 3,937 | 3,938 | 1,041,200 |
| 2025/02/06 | 4,075 | 4,101 | 3,989 | 3,990 | 1,752,000 |
| 2025/02/05 | 4,230 | 4,278 | 4,172 | 4,190 | 1,249,900 |
| 2025/02/04 | 4,215 | 4,226 | 4,163 | 4,180 | 853,500 |
| 2025/02/03 | 4,182 | 4,211 | 4,132 | 4,132 | 910,000 |
| 2025/01/31 | 4,250 | 4,259 | 4,197 | 4,237 | 475,700 |
| 2025/01/30 | 4,200 | 4,218 | 4,161 | 4,213 | 583,100 |
| 2025/01/29 | 4,152 | 4,165 | 4,108 | 4,145 | 473,900 |
| 2025/01/28 | 4,101 | 4,168 | 4,100 | 4,137 | 631,800 |
| 2025/01/27 | 4,096 | 4,152 | 4,088 | 4,100 | 625,400 |
| 2025/01/24 | 4,064 | 4,082 | 4,012 | 4,043 | 477,500 |
| 2025/01/23 | 4,026 | 4,077 | 4,010 | 4,064 | 500,900 |
| 2025/01/22 | 4,097 | 4,097 | 4,048 | 4,052 | 545,400 |
| 2025/01/21 | 4,145 | 4,147 | 4,041 | 4,066 | 707,600 |
| 2025/01/20 | 4,111 | 4,140 | 4,086 | 4,112 | 714,300 |
| 2025/01/17 | 4,050 | 4,060 | 3,941 | 4,046 | 685,200 |
| 2025/01/16 | 4,020 | 4,073 | 4,004 | 4,011 | 704,200 |
| 2025/01/15 | 3,990 | 4,007 | 3,929 | 3,994 | 639,100 |
| 2025/01/14 | 4,020 | 4,052 | 3,915 | 3,920 | 982,500 |
| 2025/01/10 | 4,042 | 4,045 | 3,977 | 3,980 | 753,500 |
| 2025/01/09 | 4,024 | 4,077 | 3,990 | 4,015 | 943,400 |
| 2025/01/08 | 3,920 | 3,978 | 3,920 | 3,968 | 717,500 |
| 2025/01/07 | 3,970 | 3,974 | 3,913 | 3,941 | 659,600 |
| 2025/01/06 | 3,964 | 3,974 | 3,903 | 3,959 | 620,000 |
| 2024/12/30 | 3,958 | 3,995 | 3,922 | 3,945 | 518,700 |
| 2024/12/27 | 3,940 | 3,965 | 3,928 | 3,957 | 396,300 |
| 2024/12/26 | 3,900 | 3,918 | 3,873 | 3,918 | 494,100 |
| 2024/12/25 | 3,937 | 3,939 | 3,865 | 3,898 | 544,300 |
| 2024/12/24 | 3,929 | 3,958 | 3,921 | 3,947 | 520,100 |
| 2024/12/23 | 3,900 | 3,937 | 3,887 | 3,920 | 689,200 |
| 2024/12/20 | 3,982 | 3,985 | 3,893 | 3,909 | 1,501,600 |
| 2024/12/19 | 3,942 | 4,029 | 3,923 | 4,001 | 978,500 |
| 2024/12/18 | 4,000 | 4,067 | 3,990 | 4,012 | 572,600 |
| 2024/12/17 | 4,088 | 4,145 | 4,069 | 4,069 | 588,000 |
| 2024/12/16 | 4,181 | 4,190 | 4,085 | 4,098 | 1,019,000 |
| 2024/12/13 | 4,192 | 4,233 | 4,156 | 4,198 | 721,700 |
| 2024/12/12 | 4,245 | 4,263 | 4,224 | 4,227 | 769,300 |
| 2024/12/11 | 4,277 | 4,282 | 4,222 | 4,245 | 517,700 |
| 2024/12/10 | 4,292 | 4,320 | 4,235 | 4,235 | 608,300 |
| 2024/12/09 | 4,297 | 4,307 | 4,208 | 4,266 | 645,900 |
| 2024/12/06 | 4,260 | 4,326 | 4,255 | 4,289 | 771,800 |
| 2024/12/05 | 4,275 | 4,292 | 4,194 | 4,255 | 770,100 |
| 2024/12/04 | 4,308 | 4,368 | 4,242 | 4,242 | 967,500 |
| 2024/12/03 | 4,350 | 4,354 | 4,276 | 4,308 | 1,044,400 |
| 2024/12/02 | 4,194 | 4,290 | 4,173 | 4,266 | 1,196,400 |
| 2024/11/29 | 4,088 | 4,145 | 4,065 | 4,145 | 898,600 |
| 2024/11/28 | 4,050 | 4,130 | 4,038 | 4,077 | 703,200 |
| 2024/11/27 | 4,103 | 4,149 | 4,087 | 4,110 | 513,400 |
| 2024/11/26 | 4,170 | 4,184 | 4,093 | 4,135 | 547,900 |
| 2024/11/25 | 4,200 | 4,245 | 4,173 | 4,178 | 799,300 |
| 2024/11/22 | 4,125 | 4,200 | 4,111 | 4,170 | 667,100 |
| 2024/11/21 | 4,079 | 4,160 | 4,077 | 4,134 | 759,300 |
| 2024/11/20 | 4,140 | 4,164 | 4,086 | 4,093 | 635,600 |
| 2024/11/19 | 4,151 | 4,179 | 4,095 | 4,150 | 869,000 |
| 2024/11/18 | 4,202 | 4,209 | 4,100 | 4,127 | 1,549,100 |
| 2024/11/15 | 4,000 | 4,189 | 3,996 | 4,173 | 2,400,100 |
| 2024/11/14 | 3,900 | 3,972 | 3,900 | 3,945 | 949,100 |
| 2024/11/13 | 3,862 | 3,912 | 3,855 | 3,890 | 999,200 |
| 2024/11/12 | 3,974 | 4,019 | 3,872 | 3,885 | 1,643,600 |
| 2024/11/11 | 3,849 | 3,880 | 3,770 | 3,843 | 1,437,500 |
| 2024/11/08 | 3,790 | 3,826 | 3,762 | 3,812 | 1,021,700 |
| 2024/11/07 | 3,835 | 3,865 | 3,713 | 3,766 | 1,218,400 |
| 2024/11/06 | 3,550 | 3,705 | 3,529 | 3,705 | 918,300 |
| 2024/11/05 | 3,496 | 3,522 | 3,450 | 3,518 | 593,200 |
| 2024/11/01 | 3,480 | 3,557 | 3,456 | 3,527 | 740,400 |
| 2024/10/31 | 3,560 | 3,589 | 3,514 | 3,528 | 486,400 |
| 2024/10/30 | 3,548 | 3,571 | 3,517 | 3,551 | 985,600 |
| 2024/10/29 | 3,462 | 3,536 | 3,462 | 3,520 | 496,400 |
| 2024/10/28 | 3,379 | 3,474 | 3,371 | 3,465 | 584,300 |
| 2024/10/25 | 3,441 | 3,455 | 3,405 | 3,444 | 456,600 |
| 2024/10/24 | 3,448 | 3,480 | 3,427 | 3,455 | 500,000 |
| 2024/10/23 | 3,539 | 3,545 | 3,473 | 3,477 | 478,500 |
| 2024/10/22 | 3,571 | 3,588 | 3,521 | 3,539 | 626,100 |
| 2024/10/21 | 3,672 | 3,693 | 3,606 | 3,608 | 446,800 |
| 2024/10/18 | 3,746 | 3,746 | 3,678 | 3,696 | 487,400 |
| 2024/10/17 | 3,700 | 3,738 | 3,672 | 3,678 | 585,700 |
| 2024/10/16 | 3,645 | 3,709 | 3,615 | 3,652 | 711,700 |
| 2024/10/15 | 3,663 | 3,712 | 3,652 | 3,694 | 707,700 |
| 2024/10/11 | 3,621 | 3,642 | 3,599 | 3,610 | 441,700 |
| 2024/10/10 | 3,624 | 3,627 | 3,590 | 3,593 | 410,500 |
| 2024/10/09 | 3,665 | 3,673 | 3,583 | 3,590 | 497,000 |
| 2024/10/08 | 3,685 | 3,685 | 3,602 | 3,631 | 590,700 |
| 2024/10/07 | 3,699 | 3,753 | 3,664 | 3,735 | 934,400 |