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 |
---|---|---|---|---|---|
2014/12/30 | 638 | 638 | 625 | 625 | 1,968,000 |
2014/12/29 | 644 | 644 | 628 | 634 | 2,446,000 |
2014/12/26 | 637 | 640 | 634 | 638 | 1,439,000 |
2014/12/25 | 636 | 639 | 634 | 636 | 1,340,000 |
2014/12/24 | 631 | 635 | 625 | 635 | 2,482,000 |
2014/12/22 | 633 | 633 | 617 | 621 | 2,581,000 |
2014/12/19 | 620 | 637 | 618 | 636 | 6,594,000 |
2014/12/18 | 614 | 625 | 602 | 605 | 6,142,000 |
2014/12/17 | 602 | 611 | 599 | 601 | 4,867,000 |
2014/12/16 | 607 | 614 | 596 | 604 | 4,728,000 |
2014/12/15 | 630 | 634 | 617 | 618 | 3,812,000 |
2014/12/12 | 631 | 653 | 630 | 644 | 7,303,000 |
2014/12/11 | 640 | 648 | 637 | 637 | 2,468,000 |
2014/12/10 | 671 | 676 | 645 | 647 | 3,142,000 |
2014/12/09 | 665 | 672 | 663 | 672 | 2,213,000 |
2014/12/08 | 677 | 678 | 664 | 668 | 3,315,000 |
2014/12/05 | 660 | 674 | 659 | 664 | 3,459,000 |
2014/12/04 | 650 | 668 | 649 | 654 | 3,086,000 |
2014/12/03 | 643 | 650 | 637 | 647 | 3,139,000 |
2014/12/02 | 637 | 648 | 635 | 647 | 2,340,000 |
2014/12/01 | 644 | 650 | 639 | 643 | 2,583,000 |
2014/11/28 | 638 | 649 | 638 | 647 | 3,001,000 |
2014/11/27 | 638 | 643 | 630 | 634 | 2,499,000 |
2014/11/26 | 640 | 650 | 639 | 639 | 3,641,000 |
2014/11/25 | 650 | 657 | 640 | 642 | 4,986,000 |
2014/11/21 | 630 | 645 | 623 | 645 | 4,803,000 |
2014/11/20 | 632 | 638 | 630 | 632 | 3,598,000 |
2014/11/19 | 635 | 642 | 626 | 628 | 3,106,000 |
2014/11/18 | 627 | 634 | 621 | 634 | 6,268,000 |
2014/11/17 | 630 | 633 | 611 | 612 | 6,231,000 |
2014/11/14 | 621 | 630 | 617 | 630 | 8,897,000 |
2014/11/13 | 603 | 614 | 602 | 612 | 3,666,000 |
2014/11/12 | 600 | 615 | 598 | 601 | 4,642,000 |
2014/11/11 | 586 | 596 | 579 | 594 | 2,197,000 |
2014/11/10 | 580 | 587 | 577 | 584 | 2,140,000 |
2014/11/07 | 581 | 586 | 577 | 586 | 2,959,000 |
2014/11/06 | 592 | 593 | 574 | 575 | 3,613,000 |
2014/11/05 | 583 | 595 | 581 | 593 | 5,701,000 |
2014/11/04 | 594 | 599 | 576 | 586 | 9,267,000 |
2014/10/31 | 534 | 564 | 532 | 562 | 6,678,000 |
2014/10/30 | 520 | 531 | 519 | 528 | 5,690,000 |
2014/10/29 | 510 | 523 | 510 | 518 | 5,903,000 |
2014/10/28 | 495 | 505 | 495 | 505 | 2,434,000 |
2014/10/27 | 491 | 498 | 488 | 498 | 2,712,000 |
2014/10/24 | 496 | 496 | 486 | 490 | 2,937,000 |
2014/10/23 | 481 | 489 | 476 | 486 | 2,296,000 |
2014/10/22 | 479 | 484 | 473 | 483 | 2,712,000 |
2014/10/21 | 479 | 479 | 466 | 468 | 3,758,000 |
2014/10/20 | 478 | 482 | 476 | 478 | 3,544,000 |
2014/10/17 | 478 | 478 | 460 | 462 | 4,469,000 |
2014/10/16 | 476 | 478 | 472 | 475 | 3,793,000 |
2014/10/15 | 480 | 489 | 479 | 487 | 3,780,000 |
2014/10/14 | 477 | 488 | 474 | 481 | 4,491,000 |
2014/10/10 | 481 | 487 | 480 | 485 | 3,184,000 |
2014/10/09 | 498 | 499 | 491 | 492 | 2,897,000 |
2014/10/08 | 492 | 497 | 487 | 495 | 2,422,000 |
2014/10/07 | 504 | 509 | 500 | 502 | 2,642,000 |
2014/10/06 | 509 | 511 | 506 | 506 | 2,423,000 |
2014/10/03 | 497 | 504 | 496 | 501 | 3,212,000 |
2014/10/02 | 511 | 513 | 496 | 498 | 4,601,000 |
2014/10/01 | 519 | 525 | 513 | 516 | 4,384,000 |
2014/09/30 | 527 | 530 | 520 | 523 | 2,938,000 |
2014/09/29 | 529 | 531 | 522 | 530 | 2,312,000 |
2014/09/26 | 522 | 530 | 521 | 526 | 2,022,000 |
2014/09/25 | 534 | 537 | 524 | 533 | 4,478,000 |
2014/09/24 | 512 | 530 | 512 | 530 | 5,005,000 |
2014/09/22 | 520 | 522 | 512 | 515 | 3,129,000 |
2014/09/19 | 516 | 526 | 515 | 521 | 3,962,000 |
2014/09/18 | 515 | 521 | 512 | 515 | 5,126,000 |
2014/09/17 | 522 | 522 | 509 | 509 | 3,614,000 |
2014/09/16 | 525 | 526 | 519 | 521 | 1,717,000 |
2014/09/12 | 529 | 533 | 524 | 526 | 5,164,000 |
2014/09/11 | 525 | 528 | 524 | 524 | 3,128,000 |
2014/09/10 | 509 | 525 | 509 | 525 | 3,432,000 |
2014/09/09 | 519 | 519 | 511 | 512 | 2,129,000 |
2014/09/08 | 513 | 518 | 510 | 518 | 1,948,000 |
2014/09/05 | 522 | 523 | 508 | 511 | 3,031,000 |
2014/09/04 | 518 | 522 | 517 | 518 | 2,463,000 |
2014/09/03 | 515 | 522 | 515 | 519 | 3,441,000 |
2014/09/02 | 506 | 515 | 504 | 512 | 2,441,000 |
2014/09/01 | 505 | 507 | 502 | 506 | 1,758,000 |
2014/08/29 | 509 | 511 | 503 | 504 | 2,887,000 |
2014/08/28 | 509 | 511 | 505 | 510 | 2,254,000 |
2014/08/27 | 514 | 518 | 509 | 513 | 2,382,000 |
2014/08/26 | 514 | 515 | 510 | 513 | 2,298,000 |
2014/08/25 | 518 | 519 | 513 | 516 | 2,190,000 |
2014/08/22 | 521 | 522 | 514 | 515 | 2,981,000 |
2014/08/21 | 514 | 519 | 510 | 518 | 2,554,000 |
2014/08/20 | 519 | 521 | 513 | 514 | 2,712,000 |
2014/08/19 | 520 | 522 | 516 | 518 | 3,058,000 |
2014/08/18 | 517 | 517 | 508 | 516 | 2,497,000 |
2014/08/15 | 520 | 520 | 516 | 517 | 2,024,000 |
2014/08/14 | 517 | 520 | 512 | 518 | 2,577,000 |
2014/08/13 | 509 | 519 | 508 | 518 | 2,537,000 |
2014/08/12 | 507 | 515 | 506 | 511 | 2,641,000 |
2014/08/11 | 506 | 509 | 501 | 508 | 2,816,000 |
2014/08/08 | 509 | 510 | 493 | 494 | 6,061,000 |
2014/08/07 | 525 | 526 | 502 | 516 | 5,279,000 |
2014/08/06 | 530 | 535 | 517 | 520 | 7,049,000 |
2014/08/05 | 543 | 546 | 530 | 533 | 6,540,000 |
2014/08/04 | 538 | 544 | 532 | 541 | 4,242,000 |
2014/08/01 | 529 | 539 | 527 | 538 | 7,234,000 |
2014/07/31 | 541 | 544 | 531 | 532 | 3,486,000 |
2014/07/30 | 526 | 538 | 526 | 537 | 5,375,000 |
2014/07/29 | 521 | 528 | 518 | 526 | 4,161,000 |
2014/07/28 | 517 | 524 | 516 | 520 | 1,797,000 |
2014/07/25 | 510 | 518 | 509 | 518 | 2,470,000 |
2014/07/24 | 515 | 519 | 510 | 510 | 2,505,000 |
2014/07/23 | 516 | 519 | 512 | 519 | 5,512,000 |
2014/07/22 | 505 | 518 | 505 | 515 | 4,020,000 |
2014/07/18 | 504 | 504 | 496 | 498 | 3,077,000 |
2014/07/17 | 502 | 507 | 501 | 507 | 3,793,000 |
2014/07/16 | 500 | 508 | 499 | 501 | 3,276,000 |
2014/07/15 | 495 | 498 | 494 | 497 | 3,611,000 |
2014/07/14 | 499 | 502 | 494 | 496 | 3,509,000 |
2014/07/11 | 491 | 497 | 489 | 496 | 3,236,000 |
2014/07/10 | 499 | 501 | 496 | 496 | 2,828,000 |
2014/07/09 | 499 | 504 | 496 | 498 | 4,209,000 |
2014/07/08 | 502 | 504 | 498 | 498 | 4,004,000 |
2014/07/07 | 501 | 505 | 500 | 501 | 2,178,000 |
2014/07/04 | 505 | 506 | 502 | 504 | 3,142,000 |
2014/07/03 | 498 | 499 | 490 | 497 | 5,258,000 |
2014/07/02 | 497 | 503 | 496 | 499 | 3,641,000 |
2014/07/01 | 490 | 499 | 490 | 496 | 3,516,000 |
2014/06/30 | 483 | 490 | 481 | 489 | 2,897,000 |
2014/06/27 | 478 | 483 | 476 | 480 | 2,642,000 |
2014/06/26 | 485 | 486 | 479 | 480 | 1,880,000 |
2014/06/25 | 484 | 490 | 482 | 483 | 2,614,000 |
2014/06/24 | 486 | 491 | 483 | 489 | 2,018,000 |
2014/06/23 | 488 | 491 | 483 | 487 | 1,931,000 |
2014/06/20 | 485 | 489 | 481 | 488 | 4,080,000 |
2014/06/19 | 486 | 492 | 482 | 488 | 4,087,000 |
2014/06/18 | 474 | 489 | 474 | 487 | 4,979,000 |
2014/06/17 | 470 | 471 | 464 | 470 | 2,667,000 |
2014/06/16 | 461 | 472 | 458 | 467 | 3,675,000 |
2014/06/13 | 455 | 467 | 455 | 466 | 4,289,000 |
2014/06/12 | 453 | 462 | 452 | 461 | 2,991,000 |
2014/06/11 | 448 | 457 | 448 | 456 | 2,730,000 |
2014/06/10 | 441 | 452 | 441 | 451 | 3,191,000 |
2014/06/09 | 442 | 444 | 438 | 441 | 2,746,000 |
2014/06/06 | 441 | 444 | 438 | 440 | 2,709,000 |
2014/06/05 | 444 | 447 | 441 | 442 | 2,698,000 |
2014/06/04 | 448 | 448 | 440 | 444 | 2,255,000 |
2014/06/03 | 453 | 453 | 447 | 449 | 2,134,000 |
2014/06/02 | 447 | 449 | 442 | 447 | 2,958,000 |
2014/05/30 | 439 | 445 | 439 | 441 | 3,151,000 |
2014/05/29 | 438 | 439 | 432 | 435 | 2,721,000 |
2014/05/28 | 445 | 446 | 440 | 441 | 2,244,000 |
2014/05/27 | 443 | 450 | 442 | 445 | 2,753,000 |
2014/05/26 | 445 | 448 | 439 | 444 | 2,395,000 |
2014/05/23 | 430 | 441 | 430 | 439 | 3,169,000 |
2014/05/22 | 427 | 435 | 423 | 430 | 3,197,000 |
2014/05/21 | 423 | 425 | 419 | 424 | 1,769,000 |
2014/05/20 | 434 | 434 | 426 | 426 | 2,402,000 |
2014/05/19 | 434 | 436 | 430 | 432 | 2,235,000 |
2014/05/16 | 434 | 435 | 428 | 434 | 3,147,000 |
2014/05/15 | 431 | 439 | 424 | 438 | 3,316,000 |
2014/05/14 | 425 | 433 | 423 | 432 | 2,626,000 |
2014/05/13 | 430 | 437 | 424 | 426 | 3,336,000 |
2014/05/12 | 425 | 430 | 423 | 425 | 2,316,000 |
2014/05/09 | 419 | 430 | 418 | 426 | 2,554,000 |
2014/05/08 | 421 | 427 | 420 | 422 | 2,607,000 |
2014/05/07 | 423 | 425 | 415 | 418 | 3,001,000 |
2014/05/02 | 426 | 429 | 421 | 429 | 2,422,000 |
2014/05/01 | 420 | 431 | 419 | 429 | 3,443,000 |
2014/04/30 | 411 | 418 | 410 | 417 | 4,704,000 |
2014/04/28 | 410 | 411 | 406 | 410 | 2,562,000 |
2014/04/25 | 415 | 419 | 412 | 415 | 3,535,000 |
2014/04/24 | 418 | 422 | 412 | 414 | 3,693,000 |
2014/04/23 | 417 | 419 | 414 | 418 | 2,919,000 |
2014/04/22 | 422 | 422 | 412 | 413 | 2,606,000 |
2014/04/21 | 421 | 424 | 418 | 420 | 1,388,000 |
2014/04/18 | 417 | 419 | 415 | 419 | 1,552,000 |
2014/04/17 | 416 | 417 | 410 | 414 | 3,608,000 |
2014/04/16 | 411 | 417 | 407 | 416 | 4,212,000 |
2014/04/15 | 416 | 418 | 407 | 409 | 4,082,000 |
2014/04/14 | 412 | 421 | 410 | 416 | 3,586,000 |
2014/04/11 | 408 | 417 | 407 | 414 | 6,151,000 |
2014/04/10 | 421 | 422 | 414 | 415 | 4,317,000 |
2014/04/09 | 421 | 423 | 413 | 415 | 3,368,000 |
2014/04/08 | 424 | 428 | 417 | 425 | 3,208,000 |
2014/04/07 | 429 | 433 | 424 | 427 | 2,433,000 |
2014/04/04 | 439 | 439 | 432 | 434 | 2,649,000 |
2014/04/03 | 439 | 443 | 435 | 439 | 3,064,000 |
2014/04/02 | 432 | 441 | 432 | 437 | 3,874,000 |
2014/04/01 | 426 | 431 | 421 | 430 | 4,809,000 |
2014/03/31 | 432 | 433 | 417 | 424 | 5,303,000 |
2014/03/28 | 427 | 430 | 423 | 429 | 4,019,000 |
2014/03/27 | 417 | 429 | 412 | 427 | 5,040,000 |
2014/03/26 | 430 | 433 | 417 | 421 | 4,586,000 |
2014/03/25 | 423 | 438 | 422 | 428 | 4,910,000 |
2014/03/24 | 413 | 426 | 412 | 424 | 4,855,000 |
2014/03/20 | 417 | 417 | 406 | 409 | 3,747,000 |
2014/03/19 | 415 | 422 | 408 | 415 | 3,044,000 |
2014/03/18 | 420 | 420 | 413 | 414 | 2,239,000 |
2014/03/17 | 414 | 419 | 408 | 412 | 3,003,000 |
2014/03/14 | 419 | 422 | 416 | 418 | 5,474,000 |
2014/03/13 | 432 | 434 | 429 | 433 | 3,469,000 |
2014/03/12 | 434 | 435 | 429 | 433 | 3,607,000 |
2014/03/11 | 443 | 444 | 435 | 442 | 4,196,000 |
2014/03/10 | 442 | 448 | 441 | 444 | 6,017,000 |
2014/03/07 | 434 | 443 | 431 | 443 | 6,041,000 |
2014/03/06 | 419 | 428 | 419 | 426 | 3,260,000 |
2014/03/05 | 418 | 423 | 417 | 419 | 3,089,000 |
2014/03/04 | 403 | 414 | 401 | 414 | 2,930,000 |
2014/03/03 | 407 | 407 | 399 | 405 | 2,592,000 |
2014/02/28 | 413 | 415 | 407 | 410 | 3,503,000 |
2014/02/27 | 412 | 419 | 408 | 414 | 3,737,000 |
2014/02/26 | 409 | 418 | 409 | 413 | 2,901,000 |
2014/02/25 | 412 | 414 | 409 | 414 | 3,050,000 |
2014/02/24 | 411 | 416 | 400 | 406 | 4,584,000 |
2014/02/21 | 403 | 413 | 403 | 413 | 3,599,000 |
2014/02/20 | 408 | 409 | 396 | 398 | 4,226,000 |
2014/02/19 | 411 | 414 | 407 | 411 | 3,342,000 |
2014/02/18 | 401 | 415 | 399 | 414 | 5,393,000 |
2014/02/17 | 395 | 400 | 390 | 398 | 4,134,000 |
2014/02/14 | 402 | 408 | 392 | 395 | 4,954,000 |
2014/02/13 | 412 | 413 | 403 | 404 | 2,067,000 |
2014/02/12 | 415 | 415 | 407 | 409 | 3,492,000 |
2014/02/10 | 420 | 423 | 407 | 413 | 2,844,000 |
2014/02/07 | 407 | 413 | 403 | 412 | 2,375,000 |
2014/02/06 | 402 | 405 | 398 | 401 | 2,927,000 |
2014/02/05 | 399 | 403 | 393 | 403 | 3,165,000 |
2014/02/04 | 412 | 413 | 393 | 393 | 4,000,000 |
2014/02/03 | 426 | 428 | 418 | 420 | 3,338,000 |
2014/01/31 | 436 | 436 | 425 | 431 | 3,002,000 |
2014/01/30 | 433 | 442 | 429 | 433 | 5,616,000 |
2014/01/29 | 433 | 440 | 431 | 440 | 2,812,000 |
2014/01/28 | 430 | 432 | 425 | 425 | 3,785,000 |
2014/01/27 | 430 | 435 | 429 | 430 | 3,330,000 |
2014/01/24 | 450 | 454 | 442 | 445 | 3,409,000 |
2014/01/23 | 467 | 468 | 454 | 454 | 2,583,000 |
2014/01/22 | 452 | 469 | 451 | 465 | 7,909,000 |
2014/01/21 | 453 | 457 | 452 | 453 | 2,814,000 |
2014/01/20 | 453 | 453 | 447 | 450 | 1,796,000 |
2014/01/17 | 446 | 454 | 446 | 452 | 2,509,000 |
2014/01/16 | 450 | 454 | 445 | 447 | 3,169,000 |
2014/01/15 | 455 | 456 | 445 | 449 | 4,229,000 |
2014/01/14 | 452 | 454 | 448 | 449 | 3,175,000 |
2014/01/10 | 452 | 463 | 451 | 460 | 3,711,000 |
2014/01/09 | 458 | 459 | 453 | 457 | 2,551,000 |
2014/01/08 | 455 | 461 | 452 | 460 | 3,341,000 |
2014/01/07 | 454 | 456 | 449 | 452 | 2,802,000 |
2014/01/06 | 455 | 459 | 450 | 457 | 3,822,000 |