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
2013/12/30 458 462 456 461 2,628,000
2013/12/27 455 457 449 457 2,466,000
2013/12/26 448 455 446 453 2,897,000
2013/12/25 449 450 444 447 2,373,000
2013/12/24 452 455 445 449 3,656,000
2013/12/20 449 454 446 448 4,430,000
2013/12/19 449 450 445 450 4,027,000
2013/12/18 433 443 433 443 2,945,000
2013/12/17 433 435 430 433 2,554,000
2013/12/16 433 436 429 432 5,031,000
2013/12/13 433 440 428 431 6,424,000
2013/12/12 435 438 431 434 2,468,000
2013/12/11 445 445 436 440 1,603,000
2013/12/10 446 447 442 444 1,631,000
2013/12/09 447 449 441 445 2,137,000
2013/12/06 438 443 435 438 2,834,000
2013/12/05 451 453 438 440 3,393,000
2013/12/04 456 458 451 452 3,138,000
2013/12/03 457 466 457 459 2,806,000
2013/12/02 460 463 457 458 1,933,000
2013/11/29 461 462 456 459 2,014,000
2013/11/28 462 464 460 462 1,319,000
2013/11/27 462 465 458 459 2,113,000
2013/11/26 456 464 456 461 2,600,000
2013/11/25 459 462 457 461 4,140,000
2013/11/22 462 464 451 453 4,162,000
2013/11/21 454 463 452 458 5,343,000
2013/11/20 464 465 454 456 4,119,000
2013/11/19 467 469 461 464 3,521,000
2013/11/18 473 479 470 473 3,242,000
2013/11/15 466 472 465 470 4,384,000
2013/11/14 455 466 453 461 3,288,000
2013/11/13 451 458 446 452 3,090,000
2013/11/12 432 452 432 451 4,275,000
2013/11/11 443 443 435 440 1,625,000
2013/11/08 434 437 431 436 1,978,000
2013/11/07 448 448 438 441 1,808,000
2013/11/06 434 447 434 446 1,436,000
2013/11/05 441 442 433 437 1,656,000
2013/11/01 446 448 435 436 1,643,000
2013/10/31 443 450 441 442 2,002,000
2013/10/30 447 448 442 445 2,730,000
2013/10/29 445 447 442 443 1,392,000
2013/10/28 448 451 443 451 1,269,000
2013/10/25 453 456 443 443 2,399,000
2013/10/24 449 457 443 456 2,475,000
2013/10/23 463 467 452 453 2,773,000
2013/10/22 461 463 458 461 1,366,000
2013/10/21 458 463 458 459 2,382,000
2013/10/18 454 458 452 457 2,343,000
2013/10/17 450 451 444 451 2,621,000
2013/10/16 443 450 443 446 1,419,000
2013/10/15 450 452 442 444 1,649,000
2013/10/11 439 451 439 446 3,079,000
2013/10/10 429 434 426 432 1,859,000
2013/10/09 421 431 418 430 2,072,000
2013/10/08 421 424 419 423 1,751,000
2013/10/07 432 438 423 424 2,333,000
2013/10/04 430 436 430 433 1,855,000
2013/10/03 440 441 435 436 1,989,000
2013/10/02 450 452 436 440 3,125,000
2013/10/01 443 449 440 446 1,959,000
2013/09/30 443 446 438 443 2,114,000
2013/09/27 449 450 445 449 1,966,000
2013/09/26 443 448 434 448 1,971,000
2013/09/25 443 449 438 447 2,591,000
2013/09/24 444 448 438 443 2,058,000
2013/09/20 455 455 448 451 2,586,000
2013/09/19 449 454 442 452 3,527,000
2013/09/18 430 439 427 437 2,745,000
2013/09/17 432 437 428 430 2,165,000
2013/09/13 432 439 426 432 5,022,000
2013/09/12 444 445 433 437 1,799,000
2013/09/11 450 452 441 444 1,476,000
2013/09/10 438 447 436 447 1,942,000
2013/09/09 441 441 432 437 2,116,000
2013/09/06 435 436 426 429 2,186,000
2013/09/05 438 440 427 433 1,796,000
2013/09/04 431 437 428 436 2,272,000
2013/09/03 431 440 431 438 2,070,000
2013/09/02 421 429 421 426 1,959,000
2013/08/30 429 434 418 420 3,580,000
2013/08/29 429 430 424 429 2,283,000
2013/08/28 431 432 422 428 3,338,000
2013/08/27 441 444 438 439 1,686,000
2013/08/26 447 448 442 445 1,509,000
2013/08/23 450 453 445 448 2,904,000
2013/08/22 437 445 435 444 2,420,000
2013/08/21 441 444 435 441 2,514,000
2013/08/20 450 460 441 442 2,082,000
2013/08/19 447 459 446 455 1,983,000
2013/08/16 449 452 441 448 2,963,000
2013/08/15 454 460 450 452 2,251,000
2013/08/14 461 461 450 460 2,871,000
2013/08/13 462 462 452 459 2,484,000
2013/08/12 456 460 452 455 1,720,000
2013/08/09 451 459 450 457 3,500,000
2013/08/08 454 464 449 451 2,987,000
2013/08/07 461 466 455 455 3,527,000
2013/08/06 467 474 459 474 3,163,000
2013/08/05 469 469 460 466 2,406,000
2013/08/02 464 478 457 477 5,110,000
2013/08/01 444 456 440 456 4,904,000
2013/07/31 439 452 437 442 4,637,000
2013/07/30 430 442 423 437 3,944,000
2013/07/29 416 423 414 414 2,379,000
2013/07/26 440 441 428 430 2,909,000
2013/07/25 461 461 451 451 1,823,000
2013/07/24 462 464 460 462 1,811,000
2013/07/23 458 469 456 467 2,581,000
2013/07/22 461 463 454 460 1,877,000
2013/07/19 461 467 452 459 4,193,000
2013/07/18 446 458 444 457 3,465,000
2013/07/17 440 443 432 443 3,423,000
2013/07/16 449 452 437 443 4,028,000
2013/07/12 446 453 446 449 3,005,000
2013/07/11 442 446 438 443 3,370,000
2013/07/10 448 452 442 447 2,800,000
2013/07/09 442 447 439 447 2,412,000
2013/07/08 444 447 433 434 1,851,000
2013/07/05 436 444 435 439 1,805,000
2013/07/04 435 438 429 436 1,998,000
2013/07/03 429 435 424 435 2,380,000
2013/07/02 432 434 423 430 2,311,000
2013/07/01 425 429 409 427 3,631,000
2013/06/28 400 426 396 422 4,214,000
2013/06/27 383 395 383 395 2,817,000
2013/06/26 394 394 380 380 2,229,000
2013/06/25 387 396 382 389 4,333,000
2013/06/24 393 394 382 385 2,579,000
2013/06/21 372 392 368 388 5,054,000
2013/06/20 394 394 378 381 4,067,000
2013/06/19 380 388 376 386 3,993,000
2013/06/18 378 379 367 370 2,933,000
2013/06/17 361 376 361 375 5,254,000
2013/06/14 380 386 368 369 7,382,000
2013/06/13 385 387 367 372 4,001,000
2013/06/12 388 396 380 394 2,563,000
2013/06/11 399 402 389 395 4,440,000
2013/06/10 402 406 394 397 4,468,000
2013/06/07 386 402 382 394 5,439,000
2013/06/06 395 408 389 392 5,277,000
2013/06/05 416 422 400 401 5,717,000
2013/06/04 398 417 392 415 6,461,000
2013/06/03 412 412 399 402 5,583,000
2013/05/31 418 426 416 416 6,352,000
2013/05/30 425 426 408 410 5,641,000
2013/05/29 442 443 427 432 4,528,000
2013/05/28 419 432 418 429 5,212,000
2013/05/27 428 435 419 422 4,449,000
2013/05/24 438 445 419 432 13,623,000
2013/05/23 492 492 432 434 8,828,000
2013/05/22 488 498 487 495 4,116,000
2013/05/21 483 491 480 490 5,998,000
2013/05/20 481 484 474 475 5,014,000
2013/05/17 478 485 471 478 6,208,000
2013/05/16 491 497 477 483 5,936,000
2013/05/15 493 500 490 491 5,049,000
2013/05/14 507 507 490 490 3,952,000
2013/05/13 508 509 501 508 3,415,000
2013/05/10 504 506 501 504 4,459,000
2013/05/09 508 511 494 496 5,549,000
2013/05/08 513 513 506 506 3,286,000
2013/05/07 503 513 502 509 4,492,000
2013/05/02 497 502 493 495 3,179,000
2013/05/01 497 498 490 493 3,839,000
2013/04/30 495 502 493 498 5,304,000
2013/04/26 500 503 490 490 4,701,000
2013/04/25 494 500 493 499 4,718,000
2013/04/24 494 497 490 492 4,322,000
2013/04/23 495 498 488 489 3,681,000
2013/04/22 498 508 495 498 5,150,000
2013/04/19 491 494 482 490 4,576,000
2013/04/18 497 501 490 492 4,675,000
2013/04/17 487 498 482 497 5,712,000
2013/04/16 491 496 478 481 8,244,000
2013/04/15 501 506 491 499 7,501,000
2013/04/12 518 518 501 504 8,458,000
2013/04/11 523 535 509 518 7,102,000
2013/04/10 509 520 500 519 8,164,000
2013/04/09 525 525 509 516 5,320,000
2013/04/08 515 524 505 523 5,885,000
2013/04/05 498 515 496 504 10,739,000
2013/04/04 457 483 450 483 6,837,000
2013/04/03 454 465 452 465 4,725,000
2013/04/02 453 465 441 461 6,054,000
2013/04/01 485 487 457 458 5,975,000
2013/03/29 474 483 462 483 7,340,000
2013/03/28 462 471 458 470 5,868,000
2013/03/27 463 467 458 463 2,669,000
2013/03/26 466 472 464 467 4,617,000
2013/03/25 473 476 465 471 5,451,000
2013/03/22 467 470 461 465 6,468,000
2013/03/21 466 474 463 471 4,763,000
2013/03/19 457 467 457 461 4,656,000
2013/03/18 459 468 451 455 5,567,000
2013/03/15 450 460 449 454 5,954,000
2013/03/14 444 448 437 447 4,720,000
2013/03/13 440 450 439 441 4,477,000
2013/03/12 461 465 444 445 6,550,000
2013/03/11 437 454 435 454 6,725,000
2013/03/08 432 437 430 435 8,711,000
2013/03/07 445 445 429 430 5,682,000
2013/03/06 440 447 436 441 7,353,000
2013/03/05 429 440 426 430 7,888,000
2013/03/04 422 430 421 424 5,039,000
2013/03/01 418 424 417 422 3,587,000
2013/02/28 413 423 410 421 4,707,000
2013/02/27 422 422 408 409 3,635,000
2013/02/26 414 423 412 416 5,099,000
2013/02/25 421 432 420 425 6,915,000
2013/02/22 406 411 401 410 5,938,000
2013/02/21 411 417 407 410 4,031,000
2013/02/20 415 419 410 415 6,635,000
2013/02/19 408 417 408 414 4,398,000
2013/02/18 410 417 407 412 6,494,000
2013/02/15 402 402 388 395 5,592,000
2013/02/14 410 410 401 402 6,548,000
2013/02/13 415 418 406 407 5,388,000
2013/02/12 408 421 407 411 6,528,000
2013/02/08 392 405 391 401 8,216,000
2013/02/07 395 405 390 396 7,336,000
2013/02/06 386 393 381 387 6,241,000
2013/02/05 380 384 376 378 4,558,000
2013/02/04 385 388 380 384 4,096,000
2013/02/01 388 390 382 383 3,567,000
2013/01/31 383 387 377 385 5,541,000
2013/01/30 386 388 379 386 5,130,000
2013/01/29 382 388 377 385 7,301,000
2013/01/28 389 390 383 389 5,211,000
2013/01/25 379 390 377 389 6,831,000
2013/01/24 370 373 364 372 6,855,000
2013/01/23 361 374 359 370 7,199,000
2013/01/22 368 374 360 364 8,442,000
2013/01/21 365 366 359 365 4,209,000
2013/01/18 365 365 358 364 3,900,000
2013/01/17 357 358 350 357 3,732,000
2013/01/16 361 362 354 357 3,926,000
2013/01/15 365 366 358 363 1,956,000
2013/01/11 359 364 358 360 3,333,000
2013/01/10 351 364 350 355 4,034,000
2013/01/09 345 351 340 349 3,329,000
2013/01/08 341 345 338 342 3,538,000
2013/01/07 354 355 344 345 2,857,000
2013/01/04 352 357 346 353 3,772,000

このページの先頭へ