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 |
|---|---|---|---|---|---|
| 2026/03/19 | 6,088 | 6,176 | 6,062 | 6,089 | 618,400 |
| 2026/03/18 | 6,177 | 6,288 | 6,157 | 6,288 | 698,300 |
| 2026/03/17 | 6,096 | 6,160 | 6,003 | 6,049 | 354,600 |
| 2026/03/16 | 6,004 | 6,057 | 5,957 | 6,007 | 559,700 |
| 2026/03/13 | 5,975 | 6,144 | 5,956 | 6,099 | 943,400 |
| 2026/03/12 | 6,131 | 6,139 | 5,940 | 6,017 | 788,100 |
| 2026/03/11 | 6,201 | 6,271 | 6,160 | 6,172 | 623,200 |
| 2026/03/10 | 6,037 | 6,213 | 6,001 | 6,188 | 759,100 |
| 2026/03/09 | 5,732 | 5,951 | 5,729 | 5,937 | 1,047,000 |
| 2026/03/06 | 6,041 | 6,201 | 6,015 | 6,168 | 770,200 |
| 2026/03/05 | 6,233 | 6,333 | 6,155 | 6,241 | 818,800 |
| 2026/03/04 | 6,102 | 6,237 | 5,890 | 5,987 | 1,501,800 |
| 2026/03/03 | 6,522 | 6,574 | 6,364 | 6,368 | 793,700 |
| 2026/03/02 | 6,543 | 6,643 | 6,370 | 6,522 | 1,195,900 |
| 2026/02/27 | 6,656 | 6,843 | 6,637 | 6,843 | 788,100 |
| 2026/02/26 | 6,553 | 6,668 | 6,523 | 6,614 | 790,700 |
| 2026/02/25 | 6,605 | 6,624 | 6,453 | 6,472 | 857,500 |
| 2026/02/24 | 6,721 | 6,721 | 6,542 | 6,674 | 736,200 |
| 2026/02/20 | 6,734 | 6,831 | 6,718 | 6,807 | 564,600 |
| 2026/02/19 | 6,697 | 6,838 | 6,666 | 6,834 | 817,100 |
| 2026/02/18 | 6,741 | 6,752 | 6,643 | 6,684 | 1,029,700 |
| 2026/02/17 | 6,842 | 6,902 | 6,685 | 6,685 | 787,000 |
| 2026/02/16 | 7,119 | 7,130 | 6,801 | 6,810 | 1,158,500 |
| 2026/02/13 | 7,249 | 7,290 | 7,083 | 7,130 | 1,267,500 |
| 2026/02/12 | 7,119 | 7,334 | 7,091 | 7,293 | 1,298,400 |
| 2026/02/10 | 7,088 | 7,199 | 7,067 | 7,074 | 1,191,300 |
| 2026/02/09 | 7,200 | 7,200 | 7,056 | 7,089 | 1,451,900 |
| 2026/02/06 | 6,596 | 6,866 | 6,527 | 6,866 | 1,751,300 |
| 2026/02/05 | 6,439 | 6,712 | 6,401 | 6,676 | 2,851,600 |
| 2026/02/04 | 5,956 | 6,054 | 5,884 | 6,054 | 1,259,700 |
| 2026/02/03 | 5,700 | 5,856 | 5,602 | 5,856 | 1,114,500 |
| 2026/02/02 | 5,700 | 5,732 | 5,534 | 5,548 | 962,500 |
| 2026/01/30 | 5,573 | 5,615 | 5,547 | 5,601 | 760,500 |
| 2026/01/29 | 5,474 | 5,559 | 5,443 | 5,524 | 857,400 |
| 2026/01/28 | 5,482 | 5,530 | 5,453 | 5,475 | 656,800 |
| 2026/01/27 | 5,500 | 5,550 | 5,465 | 5,529 | 798,800 |
| 2026/01/26 | 5,512 | 5,613 | 5,510 | 5,544 | 888,600 |
| 2026/01/23 | 5,553 | 5,660 | 5,542 | 5,624 | 949,700 |
| 2026/01/22 | 5,567 | 5,577 | 5,508 | 5,513 | 968,800 |
| 2026/01/21 | 5,485 | 5,514 | 5,406 | 5,467 | 946,400 |
| 2026/01/20 | 5,570 | 5,613 | 5,528 | 5,564 | 817,800 |
| 2026/01/19 | 5,661 | 5,667 | 5,567 | 5,602 | 541,100 |
| 2026/01/16 | 5,643 | 5,709 | 5,630 | 5,671 | 547,900 |
| 2026/01/15 | 5,566 | 5,667 | 5,525 | 5,664 | 713,400 |
| 2026/01/14 | 5,500 | 5,546 | 5,442 | 5,523 | 857,900 |
| 2026/01/13 | 5,480 | 5,485 | 5,407 | 5,457 | 769,300 |
| 2026/01/09 | 5,346 | 5,381 | 5,299 | 5,341 | 934,200 |
| 2026/01/08 | 5,338 | 5,338 | 5,248 | 5,274 | 904,500 |
| 2026/01/07 | 5,284 | 5,346 | 5,281 | 5,344 | 767,300 |
| 2026/01/06 | 5,207 | 5,324 | 5,203 | 5,324 | 799,200 |
| 2026/01/05 | 5,087 | 5,145 | 5,068 | 5,136 | 958,200 |
| 2025/12/30 | 5,084 | 5,132 | 5,067 | 5,067 | 530,500 |
| 2025/12/29 | 5,055 | 5,101 | 5,022 | 5,101 | 510,000 |
| 2025/12/26 | 5,039 | 5,074 | 5,010 | 5,056 | 407,700 |
| 2025/12/25 | 5,045 | 5,047 | 4,996 | 5,024 | 382,500 |
| 2025/12/24 | 5,097 | 5,119 | 5,023 | 5,032 | 457,700 |
| 2025/12/23 | 5,059 | 5,117 | 5,040 | 5,063 | 845,800 |
| 2025/12/22 | 5,157 | 5,161 | 5,042 | 5,059 | 714,800 |
| 2025/12/19 | 4,988 | 5,105 | 4,982 | 5,093 | 699,600 |
| 2025/12/18 | 5,000 | 5,013 | 4,959 | 4,984 | 417,600 |
| 2025/12/17 | 5,030 | 5,031 | 4,911 | 4,974 | 516,400 |
| 2025/12/16 | 5,070 | 5,077 | 5,002 | 5,004 | 786,500 |
| 2025/12/15 | 5,043 | 5,089 | 5,023 | 5,070 | 925,300 |
| 2025/12/12 | 4,964 | 5,065 | 4,912 | 5,042 | 1,051,400 |
| 2025/12/11 | 4,947 | 4,995 | 4,864 | 4,894 | 847,300 |
| 2025/12/10 | 4,853 | 4,903 | 4,830 | 4,885 | 717,000 |
| 2025/12/09 | 4,833 | 4,865 | 4,823 | 4,832 | 590,900 |
| 2025/12/08 | 4,900 | 4,905 | 4,828 | 4,862 | 631,300 |
| 2025/12/05 | 4,877 | 4,915 | 4,815 | 4,880 | 676,200 |
| 2025/12/04 | 4,788 | 4,885 | 4,765 | 4,885 | 722,900 |
| 2025/12/03 | 4,846 | 4,887 | 4,752 | 4,788 | 934,800 |
| 2025/12/02 | 4,889 | 4,919 | 4,833 | 4,846 | 855,100 |
| 2025/12/01 | 4,872 | 4,947 | 4,833 | 4,834 | 1,055,700 |
| 2025/11/28 | 4,780 | 4,817 | 4,761 | 4,807 | 583,000 |
| 2025/11/27 | 4,840 | 4,912 | 4,761 | 4,775 | 1,015,300 |
| 2025/11/26 | 4,723 | 4,799 | 4,697 | 4,799 | 875,300 |
| 2025/11/25 | 4,691 | 4,721 | 4,610 | 4,686 | 821,800 |
| 2025/11/21 | 4,575 | 4,692 | 4,575 | 4,669 | 1,041,500 |
| 2025/11/20 | 4,562 | 4,604 | 4,544 | 4,585 | 958,100 |
| 2025/11/19 | 4,480 | 4,549 | 4,422 | 4,492 | 1,416,300 |
| 2025/11/18 | 4,474 | 4,505 | 4,401 | 4,410 | 1,042,900 |
| 2025/11/17 | 4,558 | 4,591 | 4,484 | 4,537 | 708,300 |
| 2025/11/14 | 4,507 | 4,560 | 4,464 | 4,547 | 985,900 |
| 2025/11/13 | 4,448 | 4,506 | 4,415 | 4,506 | 1,038,700 |
| 2025/11/12 | 4,372 | 4,470 | 4,370 | 4,418 | 1,400,500 |
| 2025/11/11 | 4,500 | 4,500 | 4,372 | 4,380 | 1,748,300 |
| 2025/11/10 | 4,515 | 4,565 | 4,499 | 4,557 | 878,600 |
| 2025/11/07 | 4,497 | 4,504 | 4,413 | 4,459 | 770,300 |
| 2025/11/06 | 4,466 | 4,541 | 4,453 | 4,502 | 812,300 |
| 2025/11/05 | 4,540 | 4,547 | 4,355 | 4,443 | 936,200 |
| 2025/11/04 | 4,512 | 4,581 | 4,479 | 4,557 | 907,100 |
| 2025/10/31 | 4,513 | 4,543 | 4,451 | 4,485 | 803,200 |
| 2025/10/30 | 4,432 | 4,510 | 4,432 | 4,509 | 2,187,800 |
| 2025/10/29 | 4,460 | 4,479 | 4,389 | 4,431 | 830,900 |
| 2025/10/28 | 4,496 | 4,511 | 4,443 | 4,488 | 869,400 |
| 2025/10/27 | 4,426 | 4,505 | 4,408 | 4,478 | 1,061,700 |
| 2025/10/24 | 4,355 | 4,366 | 4,322 | 4,330 | 482,300 |
| 2025/10/23 | 4,359 | 4,379 | 4,336 | 4,360 | 568,400 |
| 2025/10/22 | 4,389 | 4,413 | 4,373 | 4,373 | 567,000 |
| 2025/10/21 | 4,439 | 4,459 | 4,401 | 4,413 | 706,600 |
| 2025/10/20 | 4,320 | 4,442 | 4,302 | 4,442 | 913,600 |
| 2025/10/17 | 4,238 | 4,283 | 4,190 | 4,244 | 779,400 |
| 2025/10/16 | 4,266 | 4,308 | 4,255 | 4,308 | 559,900 |
| 2025/10/15 | 4,227 | 4,259 | 4,201 | 4,245 | 633,200 |
| 2025/10/14 | 4,228 | 4,260 | 4,159 | 4,189 | 1,339,500 |
| 2025/10/10 | 4,391 | 4,391 | 4,325 | 4,327 | 813,700 |
| 2025/10/09 | 4,380 | 4,423 | 4,355 | 4,423 | 625,300 |
| 2025/10/08 | 4,328 | 4,417 | 4,320 | 4,406 | 880,600 |
| 2025/10/07 | 4,300 | 4,323 | 4,288 | 4,288 | 618,800 |
| 2025/10/06 | 4,354 | 4,358 | 4,238 | 4,307 | 1,826,200 |
| 2025/10/03 | 4,253 | 4,342 | 4,251 | 4,330 | 556,900 |
| 2025/10/02 | 4,320 | 4,360 | 4,272 | 4,284 | 640,900 |
| 2025/10/01 | 4,385 | 4,400 | 4,318 | 4,327 | 775,000 |
| 2025/09/30 | 4,395 | 4,463 | 4,347 | 4,438 | 776,600 |
| 2025/09/29 | 4,477 | 4,478 | 4,390 | 4,396 | 846,900 |
| 2025/09/26 | 4,482 | 4,554 | 4,472 | 4,530 | 1,134,400 |
| 2025/09/25 | 4,446 | 4,524 | 4,441 | 4,497 | 972,100 |
| 2025/09/24 | 4,506 | 4,510 | 4,424 | 4,424 | 650,100 |
| 2025/09/22 | 4,389 | 4,457 | 4,370 | 4,436 | 718,900 |
| 2025/09/19 | 4,331 | 4,399 | 4,310 | 4,356 | 1,261,200 |
| 2025/09/18 | 4,382 | 4,385 | 4,336 | 4,347 | 595,000 |
| 2025/09/17 | 4,401 | 4,410 | 4,329 | 4,352 | 815,900 |
| 2025/09/16 | 4,485 | 4,485 | 4,419 | 4,419 | 654,300 |
| 2025/09/12 | 4,507 | 4,508 | 4,461 | 4,492 | 797,500 |
| 2025/09/11 | 4,495 | 4,500 | 4,423 | 4,461 | 723,400 |
| 2025/09/10 | 4,440 | 4,513 | 4,430 | 4,495 | 713,700 |
| 2025/09/09 | 4,465 | 4,491 | 4,420 | 4,436 | 567,600 |
| 2025/09/08 | 4,456 | 4,479 | 4,435 | 4,466 | 739,500 |
| 2025/09/05 | 4,470 | 4,490 | 4,434 | 4,457 | 749,600 |
| 2025/09/04 | 4,410 | 4,461 | 4,399 | 4,446 | 806,600 |
| 2025/09/03 | 4,494 | 4,506 | 4,358 | 4,390 | 934,100 |
| 2025/09/02 | 4,464 | 4,532 | 4,438 | 4,523 | 653,900 |
| 2025/09/01 | 4,462 | 4,485 | 4,398 | 4,425 | 604,300 |
| 2025/08/29 | 4,510 | 4,535 | 4,464 | 4,464 | 706,000 |
| 2025/08/28 | 4,501 | 4,546 | 4,487 | 4,535 | 570,700 |
| 2025/08/27 | 4,588 | 4,593 | 4,496 | 4,498 | 758,800 |
| 2025/08/26 | 4,525 | 4,642 | 4,494 | 4,608 | 1,474,600 |
| 2025/08/25 | 4,586 | 4,593 | 4,512 | 4,532 | 652,000 |
| 2025/08/22 | 4,470 | 4,538 | 4,465 | 4,516 | 572,700 |
| 2025/08/21 | 4,460 | 4,463 | 4,410 | 4,450 | 526,700 |
| 2025/08/20 | 4,463 | 4,512 | 4,452 | 4,463 | 941,700 |
| 2025/08/19 | 4,431 | 4,434 | 4,365 | 4,390 | 577,200 |
| 2025/08/18 | 4,489 | 4,490 | 4,415 | 4,415 | 600,900 |
| 2025/08/15 | 4,370 | 4,469 | 4,364 | 4,459 | 784,900 |
| 2025/08/14 | 4,303 | 4,366 | 4,285 | 4,360 | 720,000 |
| 2025/08/13 | 4,301 | 4,357 | 4,284 | 4,325 | 795,300 |
| 2025/08/12 | 4,271 | 4,343 | 4,244 | 4,294 | 1,187,500 |
| 2025/08/08 | 4,260 | 4,289 | 4,185 | 4,228 | 1,460,600 |
| 2025/08/07 | 4,174 | 4,290 | 4,170 | 4,290 | 1,099,200 |
| 2025/08/06 | 4,159 | 4,161 | 4,124 | 4,156 | 479,700 |
| 2025/08/05 | 4,102 | 4,162 | 4,079 | 4,128 | 419,100 |
| 2025/08/04 | 4,038 | 4,084 | 4,022 | 4,078 | 702,500 |
| 2025/08/01 | 4,175 | 4,205 | 4,135 | 4,205 | 531,600 |
| 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 |