日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 653 654 638 654 1,492,000
2007/12/27 666 666 653 662 1,159,000
2007/12/26 668 669 662 666 849,000
2007/12/25 667 674 657 666 2,274,000
2007/12/21 673 673 651 657 3,272,000
2007/12/20 671 673 663 672 2,874,000
2007/12/19 661 678 660 660 3,942,000
2007/12/18 655 672 651 668 4,448,000
2007/12/17 680 693 658 661 4,202,000
2007/12/14 668 678 657 660 4,607,000
2007/12/13 680 682 651 658 8,093,000
2007/12/12 684 694 681 685 3,563,000
2007/12/11 716 722 700 704 4,720,000
2007/12/10 737 737 717 722 2,164,000
2007/12/07 730 743 727 731 4,138,000
2007/12/06 717 726 712 724 3,035,000
2007/12/05 704 714 688 705 1,982,000
2007/12/04 715 717 700 703 1,489,000
2007/12/03 723 732 699 705 3,246,000
2007/11/30 713 720 706 715 2,185,000
2007/11/29 709 716 707 712 1,939,000
2007/11/28 693 700 682 694 3,093,000
2007/11/27 672 698 654 692 4,370,000
2007/11/26 636 682 636 672 3,380,000
2007/11/22 655 671 635 650 8,214,000
2007/11/21 715 722 675 685 6,449,000
2007/11/20 706 726 699 720 7,749,000
2007/11/19 716 718 698 705 8,627,000
2007/11/16 721 730 710 726 3,781,000
2007/11/15 739 749 735 735 5,356,000
2007/11/14 696 746 690 742 7,831,000
2007/11/13 672 705 671 686 3,664,000
2007/11/12 662 679 658 678 4,251,000
2007/11/09 720 720 685 687 3,146,000
2007/11/08 695 701 681 698 3,354,000
2007/11/07 723 723 708 712 3,404,000
2007/11/06 688 729 687 716 2,388,000
2007/11/05 719 724 704 708 3,498,000
2007/11/02 713 734 713 724 4,158,000
2007/11/01 734 748 733 743 3,245,000
2007/10/31 721 742 714 740 2,509,000
2007/10/30 715 744 713 731 7,573,000
2007/10/29 695 721 692 716 11,900,000
2007/10/26 634 651 625 650 4,682,000
2007/10/25 636 640 624 633 5,172,000
2007/10/24 640 648 607 616 5,002,000
2007/10/23 623 640 613 631 3,300,000
2007/10/22 620 624 605 615 4,502,000
2007/10/19 615 626 614 621 3,733,000
2007/10/18 615 639 615 627 4,848,000
2007/10/17 629 629 594 608 5,870,000
2007/10/16 671 680 632 632 4,573,000
2007/10/15 690 692 671 681 1,768,000
2007/10/12 690 691 675 683 3,341,000
2007/10/11 680 690 673 680 6,295,000
2007/10/10 698 699 670 677 3,795,000
2007/10/09 690 707 689 698 4,702,000
2007/10/05 690 697 669 689 5,736,000
2007/10/04 676 681 661 681 5,152,000
2007/10/03 639 678 638 678 8,173,000
2007/10/02 646 656 626 629 6,346,000
2007/10/01 653 657 618 646 7,078,000
2007/09/28 670 676 654 673 5,783,000
2007/09/27 640 675 633 668 10,189,000
2007/09/26 599 610 593 610 4,441,000
2007/09/25 591 600 584 598 5,792,000
2007/09/21 590 604 584 588 7,620,000
2007/09/20 612 617 578 600 7,534,000
2007/09/19 604 620 601 620 26,568,000
2007/09/18 609 626 595 603 10,977,000
2007/09/14 610 611 594 607 8,721,000
2007/09/13 581 591 576 583 6,329,000
2007/09/12 588 617 584 601 22,580,000
2007/09/11 559 575 559 568 32,017,000
2007/09/10 581 599 564 568 15,273,000
2007/09/07 619 624 611 615 5,264,000
2007/09/06 619 624 605 621 7,243,000
2007/09/05 667 668 629 631 6,519,000
2007/09/04 666 673 657 657 3,430,000
2007/09/03 669 680 662 675 3,660,000
2007/08/31 634 664 631 664 5,215,000
2007/08/30 639 639 618 631 8,356,000
2007/08/29 642 650 625 647 3,227,000
2007/08/28 648 657 636 652 2,193,000
2007/08/27 655 662 645 647 4,000,000
2007/08/24 628 635 620 625 3,464,000
2007/08/23 594 625 594 625 3,775,000
2007/08/22 590 594 575 579 3,393,000
2007/08/21 583 602 580 589 2,393,000
2007/08/20 620 620 582 584 3,907,000
2007/08/17 633 633 590 591 5,517,000
2007/08/16 611 619 596 614 4,596,000
2007/08/15 641 645 611 625 5,669,000
2007/08/14 671 678 660 667 4,262,000
2007/08/13 700 705 692 700 5,369,000
2007/08/10 712 712 674 690 5,466,000
2007/08/09 751 755 739 744 3,156,000
2007/08/08 730 743 730 738 3,620,000
2007/08/07 750 757 738 738 1,863,000
2007/08/06 740 748 731 747 3,373,000
2007/08/03 773 773 749 755 2,421,000
2007/08/02 771 775 750 753 4,166,000
2007/08/01 761 771 751 755 3,368,000
2007/07/31 802 802 744 761 7,434,000
2007/07/30 810 815 800 808 2,288,000
2007/07/27 823 826 806 820 2,112,000
2007/07/26 833 833 824 826 1,606,000
2007/07/25 827 841 824 839 1,587,000
2007/07/24 845 845 832 838 2,310,000
2007/07/23 845 855 835 850 1,954,000
2007/07/20 841 859 840 855 2,543,000
2007/07/19 832 837 824 833 1,675,000
2007/07/18 855 855 824 832 1,380,000
2007/07/17 833 860 833 857 2,956,000
2007/07/13 844 845 831 836 1,146,000
2007/07/12 843 848 826 834 1,584,000
2007/07/11 851 854 836 851 2,414,000
2007/07/10 841 853 831 850 2,204,000
2007/07/09 845 855 833 837 2,609,000
2007/07/06 854 854 838 844 1,724,000
2007/07/05 854 873 849 855 3,036,000
2007/07/04 857 858 842 846 1,413,000
2007/07/03 855 873 851 864 4,344,000
2007/07/02 824 844 822 840 2,917,000
2007/06/29 817 824 810 814 4,880,000
2007/06/28 828 833 811 815 4,196,000
2007/06/27 842 843 826 833 2,991,000
2007/06/26 850 854 840 845 3,003,000
2007/06/25 867 876 851 855 2,524,000
2007/06/22 864 866 858 863 1,583,000
2007/06/21 865 866 855 864 1,772,000
2007/06/20 866 879 858 869 1,477,000
2007/06/19 870 880 855 860 2,395,000
2007/06/18 888 891 874 880 1,311,000
2007/06/15 889 889 873 885 2,547,000
2007/06/14 909 909 881 881 3,808,000
2007/06/13 915 921 909 917 3,693,000
2007/06/12 907 919 903 916 2,660,000
2007/06/11 913 914 886 897 2,547,000
2007/06/08 892 899 876 893 4,762,000
2007/06/07 899 916 899 912 3,608,000
2007/06/06 925 930 903 919 4,126,000
2007/06/05 945 948 930 943 2,614,000
2007/06/04 963 967 947 952 2,428,000
2007/06/01 959 967 949 953 2,282,000
2007/05/31 942 957 937 955 2,909,000
2007/05/30 936 941 917 941 3,262,000
2007/05/29 930 949 920 940 2,239,000
2007/05/28 924 934 911 931 3,183,000
2007/05/25 900 923 897 923 6,226,000
2007/05/24 891 910 888 900 6,949,000
2007/05/23 863 892 857 888 4,457,000
2007/05/22 844 858 841 853 2,510,000
2007/05/21 854 861 836 846 2,657,000
2007/05/18 871 873 853 862 1,593,000
2007/05/17 872 889 868 870 2,355,000
2007/05/16 878 878 864 871 3,910,000
2007/05/15 863 881 854 871 5,137,000
2007/05/14 872 887 856 862 4,372,000
2007/05/11 873 874 845 853 3,872,000
2007/05/10 896 902 880 887 3,951,000
2007/05/09 870 912 869 896 5,459,000
2007/05/08 887 897 852 857 7,202,000
2007/05/07 940 940 915 917 3,330,000
2007/05/02 905 930 899 930 1,684,000
2007/05/01 920 920 895 904 1,577,000
2007/04/27 895 914 890 910 3,468,000
2007/04/26 879 899 857 895 3,842,000
2007/04/25 867 882 860 879 1,624,000
2007/04/24 858 878 856 870 1,678,000
2007/04/23 869 887 866 874 1,797,000
2007/04/20 860 869 846 868 2,600,000
2007/04/19 877 882 854 868 2,355,000
2007/04/18 889 899 889 895 1,269,000
2007/04/17 885 909 875 889 1,897,000
2007/04/16 886 901 881 890 1,936,000
2007/04/13 915 920 870 876 2,976,000
2007/04/12 926 929 902 907 2,831,000
2007/04/11 940 950 925 933 2,420,000
2007/04/10 950 951 939 945 1,154,000
2007/04/09 940 958 940 946 881,000
2007/04/06 943 950 937 940 1,181,000
2007/04/05 950 952 927 935 2,276,000
2007/04/04 951 965 942 950 2,628,000
2007/04/03 952 982 934 950 2,800,000
2007/04/02 947 960 927 948 871,000

このページの先頭へ