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 |
|---|---|---|---|---|---|
| 2024/04/22 | 4,160 | 4,234 | 4,103 | 4,188 | 920,400 |
| 2024/04/19 | 4,125 | 4,168 | 4,010 | 4,082 | 954,300 |
| 2024/04/18 | 4,006 | 4,143 | 3,991 | 4,135 | 743,800 |
| 2024/04/17 | 4,076 | 4,086 | 3,989 | 4,013 | 748,100 |
| 2024/04/16 | 4,183 | 4,225 | 4,056 | 4,065 | 1,047,200 |
| 2024/04/15 | 4,138 | 4,226 | 4,091 | 4,225 | 805,900 |
| 2024/04/12 | 4,193 | 4,235 | 4,147 | 4,225 | 1,057,200 |
| 2024/04/11 | 4,030 | 4,165 | 4,024 | 4,155 | 947,100 |
| 2024/04/10 | 3,976 | 4,066 | 3,969 | 4,038 | 699,200 |
| 2024/04/09 | 4,000 | 4,017 | 3,973 | 4,003 | 547,300 |
| 2024/04/08 | 3,970 | 4,012 | 3,958 | 3,995 | 546,200 |
| 2024/04/05 | 3,953 | 3,975 | 3,912 | 3,969 | 658,500 |
| 2024/04/04 | 4,000 | 4,041 | 3,969 | 4,026 | 677,900 |
| 2024/04/03 | 3,861 | 3,970 | 3,805 | 3,947 | 935,900 |
| 2024/04/02 | 3,928 | 3,983 | 3,870 | 3,900 | 1,101,500 |
| 2024/04/01 | 4,046 | 4,065 | 3,903 | 3,925 | 1,137,700 |
| 2024/03/29 | 4,047 | 4,077 | 4,019 | 4,046 | 763,400 |
| 2024/03/28 | 4,120 | 4,127 | 4,008 | 4,028 | 1,201,800 |
| 2024/03/27 | 4,110 | 4,197 | 4,105 | 4,151 | 1,203,700 |
| 2024/03/26 | 4,107 | 4,109 | 4,023 | 4,088 | 911,000 |
| 2024/03/25 | 4,156 | 4,200 | 4,106 | 4,107 | 1,009,200 |
| 2024/03/22 | 4,175 | 4,196 | 4,104 | 4,193 | 1,169,300 |
| 2024/03/21 | 4,001 | 4,154 | 3,986 | 4,146 | 1,586,500 |
| 2024/03/19 | 3,971 | 4,029 | 3,917 | 3,940 | 1,364,900 |
| 2024/03/18 | 4,042 | 4,043 | 3,935 | 3,996 | 1,138,700 |
| 2024/03/15 | 3,925 | 4,015 | 3,915 | 3,938 | 1,145,000 |
| 2024/03/14 | 4,035 | 4,084 | 3,940 | 3,963 | 1,224,400 |
| 2024/03/13 | 4,100 | 4,111 | 3,984 | 4,035 | 892,900 |
| 2024/03/12 | 4,051 | 4,052 | 3,939 | 4,008 | 1,310,000 |
| 2024/03/11 | 4,186 | 4,215 | 3,997 | 4,057 | 1,609,400 |
| 2024/03/08 | 4,181 | 4,299 | 4,131 | 4,216 | 1,815,500 |
| 2024/03/07 | 4,145 | 4,232 | 4,117 | 4,167 | 1,515,300 |
| 2024/03/06 | 4,065 | 4,104 | 4,026 | 4,103 | 1,045,300 |
| 2024/03/05 | 3,959 | 4,039 | 3,900 | 4,025 | 1,256,500 |
| 2024/03/04 | 3,989 | 3,994 | 3,919 | 3,931 | 1,462,600 |
| 2024/03/01 | 3,888 | 4,044 | 3,879 | 4,021 | 1,948,800 |
| 2024/02/29 | 3,873 | 3,929 | 3,864 | 3,884 | 1,262,400 |
| 2024/02/28 | 3,855 | 3,965 | 3,829 | 3,877 | 1,967,000 |
| 2024/02/27 | 3,764 | 3,948 | 3,747 | 3,823 | 2,217,200 |
| 2024/02/26 | 3,695 | 3,763 | 3,683 | 3,744 | 1,083,400 |
| 2024/02/22 | 3,655 | 3,684 | 3,630 | 3,638 | 683,300 |
| 2024/02/21 | 3,671 | 3,673 | 3,611 | 3,636 | 750,600 |
| 2024/02/20 | 3,739 | 3,739 | 3,668 | 3,672 | 727,300 |
| 2024/02/19 | 3,629 | 3,742 | 3,629 | 3,735 | 1,012,900 |
| 2024/02/16 | 3,616 | 3,635 | 3,563 | 3,602 | 1,098,500 |
| 2024/02/15 | 3,736 | 3,739 | 3,568 | 3,584 | 1,144,300 |
| 2024/02/14 | 3,756 | 3,778 | 3,671 | 3,695 | 1,030,200 |
| 2024/02/13 | 3,677 | 3,750 | 3,630 | 3,750 | 1,452,500 |
| 2024/02/09 | 3,650 | 3,658 | 3,546 | 3,614 | 1,085,000 |
| 2024/02/08 | 3,724 | 3,724 | 3,631 | 3,651 | 1,144,000 |
| 2024/02/07 | 3,641 | 3,708 | 3,625 | 3,698 | 696,600 |
| 2024/02/06 | 3,680 | 3,682 | 3,644 | 3,650 | 725,400 |
| 2024/02/05 | 3,703 | 3,737 | 3,668 | 3,696 | 1,313,600 |
| 2024/02/02 | 3,657 | 3,667 | 3,601 | 3,637 | 1,122,200 |
| 2024/02/01 | 3,600 | 3,672 | 3,553 | 3,657 | 1,449,400 |
| 2024/01/31 | 3,490 | 3,651 | 3,483 | 3,651 | 1,510,700 |
| 2024/01/30 | 3,500 | 3,514 | 3,477 | 3,477 | 595,100 |
| 2024/01/29 | 3,487 | 3,534 | 3,473 | 3,508 | 1,068,000 |
| 2024/01/26 | 3,528 | 3,565 | 3,490 | 3,497 | 997,400 |
| 2024/01/25 | 3,625 | 3,647 | 3,556 | 3,581 | 1,386,600 |
| 2024/01/24 | 3,402 | 3,567 | 3,402 | 3,565 | 1,467,500 |
| 2024/01/23 | 3,465 | 3,483 | 3,415 | 3,418 | 663,100 |
| 2024/01/22 | 3,432 | 3,442 | 3,398 | 3,440 | 677,400 |
| 2024/01/19 | 3,409 | 3,427 | 3,378 | 3,401 | 662,500 |
| 2024/01/18 | 3,411 | 3,419 | 3,374 | 3,413 | 643,500 |
| 2024/01/17 | 3,371 | 3,435 | 3,369 | 3,395 | 971,300 |
| 2024/01/16 | 3,430 | 3,432 | 3,352 | 3,375 | 929,700 |
| 2024/01/15 | 3,375 | 3,435 | 3,374 | 3,435 | 730,800 |
| 2024/01/12 | 3,486 | 3,490 | 3,374 | 3,390 | 1,323,200 |
| 2024/01/11 | 3,454 | 3,516 | 3,447 | 3,458 | 823,100 |
| 2024/01/10 | 3,384 | 3,456 | 3,371 | 3,403 | 643,300 |
| 2024/01/09 | 3,456 | 3,485 | 3,404 | 3,409 | 886,500 |
| 2024/01/05 | 3,390 | 3,474 | 3,390 | 3,447 | 1,240,000 |
| 2024/01/04 | 3,341 | 3,342 | 3,289 | 3,342 | 605,700 |
| 2023/12/29 | 3,348 | 3,357 | 3,301 | 3,327 | 552,200 |
| 2023/12/28 | 3,303 | 3,335 | 3,303 | 3,330 | 538,400 |
| 2023/12/27 | 3,278 | 3,339 | 3,272 | 3,332 | 788,000 |
| 2023/12/26 | 3,267 | 3,278 | 3,244 | 3,262 | 459,900 |
| 2023/12/25 | 3,298 | 3,298 | 3,261 | 3,267 | 428,700 |
| 2023/12/22 | 3,220 | 3,270 | 3,220 | 3,262 | 651,300 |
| 2023/12/21 | 3,215 | 3,239 | 3,193 | 3,219 | 1,284,300 |
| 2023/12/20 | 3,178 | 3,230 | 3,163 | 3,209 | 1,231,100 |
| 2023/12/19 | 3,270 | 3,289 | 3,213 | 3,228 | 1,458,000 |
| 2023/12/18 | 3,216 | 3,275 | 3,193 | 3,264 | 1,076,600 |
| 2023/12/15 | 3,274 | 3,310 | 3,252 | 3,286 | 1,143,800 |
| 2023/12/14 | 3,407 | 3,430 | 3,289 | 3,307 | 1,578,400 |
| 2023/12/13 | 3,469 | 3,518 | 3,448 | 3,458 | 672,600 |
| 2023/12/12 | 3,480 | 3,505 | 3,441 | 3,469 | 1,004,300 |
| 2023/12/11 | 3,500 | 3,542 | 3,460 | 3,505 | 1,107,500 |
| 2023/12/08 | 3,439 | 3,540 | 3,400 | 3,488 | 1,897,700 |
| 2023/12/07 | 3,415 | 3,444 | 3,398 | 3,441 | 856,100 |
| 2023/12/06 | 3,400 | 3,461 | 3,391 | 3,461 | 904,300 |
| 2023/12/05 | 3,451 | 3,481 | 3,411 | 3,434 | 828,500 |
| 2023/12/04 | 3,470 | 3,489 | 3,447 | 3,454 | 683,600 |
| 2023/12/01 | 3,495 | 3,527 | 3,470 | 3,492 | 1,043,200 |
| 2023/11/30 | 3,521 | 3,523 | 3,424 | 3,433 | 1,607,600 |
| 2023/11/29 | 3,584 | 3,605 | 3,510 | 3,510 | 751,500 |
| 2023/11/28 | 3,603 | 3,663 | 3,599 | 3,605 | 751,300 |
| 2023/11/27 | 3,600 | 3,640 | 3,575 | 3,615 | 870,600 |
| 2023/11/24 | 3,571 | 3,589 | 3,536 | 3,588 | 717,300 |
| 2023/11/22 | 3,487 | 3,560 | 3,484 | 3,548 | 1,038,000 |
| 2023/11/21 | 3,500 | 3,526 | 3,477 | 3,506 | 866,100 |
| 2023/11/20 | 3,495 | 3,569 | 3,491 | 3,531 | 1,188,100 |
| 2023/11/17 | 3,448 | 3,494 | 3,407 | 3,490 | 1,143,600 |
| 2023/11/16 | 3,559 | 3,597 | 3,468 | 3,479 | 1,440,700 |
| 2023/11/15 | 3,605 | 3,661 | 3,529 | 3,563 | 1,907,300 |
| 2023/11/14 | 3,510 | 3,600 | 3,508 | 3,579 | 2,523,400 |
| 2023/11/13 | 3,774 | 3,800 | 3,704 | 3,720 | 1,090,500 |
| 2023/11/10 | 3,658 | 3,743 | 3,649 | 3,743 | 1,364,500 |
| 2023/11/09 | 3,596 | 3,658 | 3,527 | 3,637 | 2,954,800 |
| 2023/11/08 | 3,859 | 3,860 | 3,583 | 3,629 | 2,424,900 |
| 2023/11/07 | 3,938 | 3,959 | 3,870 | 3,881 | 1,052,300 |
| 2023/11/06 | 4,051 | 4,065 | 3,944 | 3,950 | 1,292,300 |
| 2023/11/02 | 4,150 | 4,164 | 3,982 | 4,012 | 1,384,700 |
| 2023/11/01 | 4,027 | 4,103 | 4,000 | 4,098 | 1,377,900 |
| 2023/10/31 | 3,919 | 3,974 | 3,798 | 3,957 | 1,759,000 |
| 2023/10/30 | 3,879 | 3,956 | 3,801 | 3,819 | 2,803,200 |
| 2023/10/27 | 3,804 | 3,898 | 3,776 | 3,880 | 825,000 |
| 2023/10/26 | 3,798 | 3,858 | 3,767 | 3,788 | 948,100 |
| 2023/10/25 | 3,784 | 3,867 | 3,770 | 3,813 | 983,200 |
| 2023/10/24 | 3,777 | 3,790 | 3,676 | 3,750 | 691,600 |
| 2023/10/23 | 3,766 | 3,822 | 3,744 | 3,767 | 976,100 |
| 2023/10/20 | 3,806 | 3,834 | 3,715 | 3,742 | 694,000 |
| 2023/10/19 | 3,770 | 3,809 | 3,731 | 3,780 | 588,500 |
| 2023/10/18 | 3,788 | 3,827 | 3,761 | 3,800 | 714,400 |
| 2023/10/17 | 3,752 | 3,775 | 3,721 | 3,758 | 630,100 |
| 2023/10/16 | 3,674 | 3,733 | 3,659 | 3,704 | 640,200 |
| 2023/10/13 | 3,779 | 3,827 | 3,696 | 3,708 | 842,100 |
| 2023/10/12 | 3,783 | 3,823 | 3,766 | 3,797 | 665,000 |
| 2023/10/11 | 3,752 | 3,794 | 3,729 | 3,757 | 976,000 |
| 2023/10/10 | 3,708 | 3,761 | 3,672 | 3,740 | 888,400 |
| 2023/10/06 | 3,606 | 3,617 | 3,546 | 3,602 | 586,200 |
| 2023/10/05 | 3,480 | 3,605 | 3,451 | 3,597 | 981,200 |
| 2023/10/04 | 3,541 | 3,551 | 3,425 | 3,441 | 1,227,800 |
| 2023/10/03 | 3,620 | 3,637 | 3,555 | 3,569 | 646,900 |
| 2023/10/02 | 3,619 | 3,754 | 3,607 | 3,667 | 1,125,300 |
| 2023/09/29 | 3,662 | 3,671 | 3,554 | 3,579 | 1,107,500 |
| 2023/09/28 | 3,704 | 3,739 | 3,678 | 3,701 | 968,100 |
| 2023/09/27 | 3,716 | 3,762 | 3,696 | 3,762 | 1,000,300 |
| 2023/09/26 | 3,740 | 3,784 | 3,707 | 3,756 | 906,200 |
| 2023/09/25 | 3,746 | 3,750 | 3,663 | 3,670 | 1,079,200 |
| 2023/09/22 | 3,742 | 3,811 | 3,706 | 3,794 | 995,200 |
| 2023/09/21 | 3,795 | 3,847 | 3,776 | 3,791 | 954,800 |
| 2023/09/20 | 3,820 | 3,834 | 3,738 | 3,754 | 932,900 |
| 2023/09/19 | 3,768 | 3,821 | 3,742 | 3,806 | 991,200 |
| 2023/09/15 | 3,850 | 3,906 | 3,755 | 3,766 | 1,508,000 |
| 2023/09/14 | 3,847 | 3,880 | 3,811 | 3,825 | 880,300 |
| 2023/09/13 | 3,770 | 3,803 | 3,749 | 3,768 | 942,100 |
| 2023/09/12 | 3,750 | 3,784 | 3,692 | 3,769 | 684,200 |
| 2023/09/11 | 3,635 | 3,759 | 3,632 | 3,750 | 755,600 |
| 2023/09/08 | 3,562 | 3,619 | 3,555 | 3,568 | 894,700 |
| 2023/09/07 | 3,612 | 3,645 | 3,599 | 3,618 | 515,200 |
| 2023/09/06 | 3,600 | 3,666 | 3,591 | 3,622 | 603,700 |
| 2023/09/05 | 3,635 | 3,655 | 3,552 | 3,597 | 747,200 |
| 2023/09/04 | 3,525 | 3,600 | 3,512 | 3,599 | 697,800 |
| 2023/09/01 | 3,484 | 3,548 | 3,479 | 3,502 | 690,600 |
| 2023/08/31 | 3,434 | 3,470 | 3,425 | 3,447 | 601,600 |
| 2023/08/30 | 3,401 | 3,454 | 3,400 | 3,445 | 539,900 |
| 2023/08/29 | 3,423 | 3,427 | 3,379 | 3,399 | 452,500 |
| 2023/08/28 | 3,361 | 3,396 | 3,361 | 3,392 | 429,900 |
| 2023/08/25 | 3,375 | 3,378 | 3,330 | 3,348 | 422,900 |
| 2023/08/24 | 3,341 | 3,395 | 3,339 | 3,379 | 598,100 |
| 2023/08/23 | 3,320 | 3,364 | 3,315 | 3,361 | 408,800 |
| 2023/08/22 | 3,308 | 3,378 | 3,295 | 3,370 | 504,900 |
| 2023/08/21 | 3,295 | 3,306 | 3,259 | 3,283 | 507,400 |
| 2023/08/18 | 3,316 | 3,325 | 3,269 | 3,281 | 491,300 |
| 2023/08/17 | 3,282 | 3,327 | 3,250 | 3,327 | 682,400 |
| 2023/08/16 | 3,280 | 3,292 | 3,245 | 3,263 | 698,100 |
| 2023/08/15 | 3,323 | 3,358 | 3,310 | 3,349 | 397,300 |
| 2023/08/14 | 3,375 | 3,388 | 3,315 | 3,327 | 546,800 |
| 2023/08/10 | 3,291 | 3,343 | 3,288 | 3,334 | 614,400 |
| 2023/08/09 | 3,375 | 3,375 | 3,270 | 3,285 | 793,100 |
| 2023/08/08 | 3,377 | 3,387 | 3,352 | 3,375 | 825,200 |
| 2023/08/07 | 3,370 | 3,372 | 3,309 | 3,334 | 744,100 |
| 2023/08/04 | 3,331 | 3,379 | 3,301 | 3,370 | 755,500 |
| 2023/08/03 | 3,333 | 3,348 | 3,294 | 3,300 | 699,200 |
| 2023/08/02 | 3,338 | 3,345 | 3,307 | 3,322 | 1,117,000 |
| 2023/08/01 | 3,389 | 3,416 | 3,358 | 3,375 | 1,507,700 |
| 2023/07/31 | 3,410 | 3,464 | 3,383 | 3,420 | 2,139,300 |
| 2023/07/28 | 3,185 | 3,339 | 3,178 | 3,322 | 2,210,200 |
| 2023/07/27 | 3,134 | 3,174 | 3,124 | 3,164 | 533,500 |
| 2023/07/26 | 3,092 | 3,138 | 3,091 | 3,121 | 446,800 |
| 2023/07/25 | 3,107 | 3,110 | 3,084 | 3,097 | 474,500 |
| 2023/07/24 | 3,064 | 3,100 | 3,050 | 3,086 | 667,500 |
| 2023/07/21 | 3,134 | 3,139 | 3,093 | 3,100 | 442,200 |
| 2023/07/20 | 3,123 | 3,138 | 3,105 | 3,117 | 430,700 |
| 2023/07/19 | 3,136 | 3,139 | 3,084 | 3,110 | 588,400 |
| 2023/07/18 | 3,053 | 3,127 | 3,048 | 3,095 | 581,300 |
| 2023/07/14 | 3,049 | 3,062 | 3,012 | 3,043 | 870,400 |
| 2023/07/13 | 3,100 | 3,108 | 3,044 | 3,053 | 870,500 |
| 2023/07/12 | 3,127 | 3,140 | 3,102 | 3,112 | 890,700 |
| 2023/07/11 | 3,134 | 3,140 | 3,089 | 3,100 | 649,500 |
| 2023/07/10 | 3,125 | 3,148 | 3,105 | 3,131 | 1,220,600 |
| 2023/07/07 | 3,055 | 3,132 | 3,041 | 3,095 | 1,222,900 |
| 2023/07/06 | 3,072 | 3,092 | 3,045 | 3,054 | 702,600 |
| 2023/07/05 | 3,061 | 3,103 | 3,042 | 3,071 | 804,200 |
| 2023/07/04 | 3,000 | 3,080 | 2,993 | 3,080 | 1,228,000 |
| 2023/07/03 | 2,962 | 2,987 | 2,955 | 2,982 | 706,000 |
| 2023/06/30 | 2,969 | 2,980 | 2,945 | 2,973 | 1,088,400 |
| 2023/06/29 | 2,942 | 2,964 | 2,912 | 2,938 | 919,500 |