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 |
---|---|---|---|---|---|
2016/12/30 | 513 | 520 | 509 | 519 | 4,414,000 |
2016/12/29 | 528 | 528 | 518 | 519 | 5,673,000 |
2016/12/28 | 533 | 538 | 530 | 533 | 3,176,000 |
2016/12/27 | 531 | 539 | 526 | 534 | 3,188,000 |
2016/12/26 | 540 | 542 | 530 | 531 | 1,842,000 |
2016/12/22 | 550 | 550 | 534 | 538 | 4,722,000 |
2016/12/21 | 548 | 554 | 542 | 546 | 4,321,000 |
2016/12/20 | 551 | 557 | 546 | 546 | 6,654,000 |
2016/12/19 | 560 | 563 | 552 | 555 | 5,386,000 |
2016/12/16 | 565 | 571 | 561 | 568 | 6,835,000 |
2016/12/15 | 552 | 558 | 546 | 554 | 5,444,000 |
2016/12/14 | 555 | 555 | 539 | 546 | 4,196,000 |
2016/12/13 | 545 | 554 | 541 | 553 | 6,681,000 |
2016/12/12 | 560 | 563 | 539 | 550 | 8,396,000 |
2016/12/09 | 547 | 556 | 546 | 551 | 7,232,000 |
2016/12/08 | 534 | 547 | 534 | 545 | 7,048,000 |
2016/12/07 | 513 | 532 | 513 | 532 | 6,260,000 |
2016/12/06 | 508 | 513 | 505 | 510 | 5,680,000 |
2016/12/05 | 507 | 509 | 499 | 502 | 6,142,000 |
2016/12/02 | 500 | 519 | 499 | 513 | 8,463,000 |
2016/12/01 | 500 | 511 | 498 | 503 | 7,797,000 |
2016/11/30 | 504 | 505 | 491 | 495 | 7,765,000 |
2016/11/29 | 487 | 494 | 481 | 491 | 4,233,000 |
2016/11/28 | 483 | 496 | 480 | 494 | 5,377,000 |
2016/11/25 | 492 | 494 | 481 | 489 | 5,621,000 |
2016/11/24 | 504 | 505 | 484 | 491 | 5,715,000 |
2016/11/22 | 496 | 498 | 489 | 493 | 7,038,000 |
2016/11/21 | 493 | 502 | 489 | 498 | 7,113,000 |
2016/11/18 | 497 | 502 | 491 | 493 | 8,317,000 |
2016/11/17 | 474 | 486 | 472 | 486 | 5,991,000 |
2016/11/16 | 480 | 488 | 476 | 479 | 7,554,000 |
2016/11/15 | 483 | 493 | 472 | 477 | 6,384,000 |
2016/11/14 | 467 | 485 | 467 | 483 | 6,547,000 |
2016/11/11 | 461 | 477 | 457 | 459 | 8,376,000 |
2016/11/10 | 450 | 459 | 437 | 459 | 6,032,000 |
2016/11/09 | 450 | 457 | 412 | 417 | 7,851,000 |
2016/11/08 | 447 | 454 | 444 | 445 | 2,967,000 |
2016/11/07 | 444 | 452 | 444 | 445 | 3,914,000 |
2016/11/04 | 436 | 438 | 427 | 437 | 4,767,000 |
2016/11/02 | 444 | 447 | 439 | 441 | 3,714,000 |
2016/11/01 | 454 | 455 | 445 | 453 | 4,522,000 |
2016/10/31 | 454 | 457 | 449 | 455 | 4,072,000 |
2016/10/28 | 457 | 460 | 455 | 457 | 7,578,000 |
2016/10/27 | 448 | 451 | 444 | 450 | 4,558,000 |
2016/10/26 | 451 | 452 | 443 | 448 | 3,972,000 |
2016/10/25 | 446 | 458 | 445 | 453 | 6,958,000 |
2016/10/24 | 446 | 448 | 438 | 443 | 3,625,000 |
2016/10/21 | 432 | 447 | 432 | 444 | 7,613,000 |
2016/10/20 | 424 | 434 | 421 | 434 | 5,500,000 |
2016/10/19 | 421 | 423 | 416 | 420 | 4,577,000 |
2016/10/18 | 421 | 424 | 416 | 421 | 3,797,000 |
2016/10/17 | 426 | 434 | 422 | 423 | 4,733,000 |
2016/10/14 | 422 | 428 | 418 | 425 | 5,316,000 |
2016/10/13 | 430 | 436 | 421 | 423 | 6,376,000 |
2016/10/12 | 432 | 437 | 430 | 432 | 4,339,000 |
2016/10/11 | 443 | 447 | 437 | 439 | 4,050,000 |
2016/10/07 | 443 | 445 | 433 | 440 | 4,664,000 |
2016/10/06 | 438 | 447 | 436 | 437 | 5,260,000 |
2016/10/05 | 430 | 442 | 424 | 436 | 6,312,000 |
2016/10/04 | 420 | 433 | 420 | 425 | 4,393,000 |
2016/10/03 | 424 | 427 | 416 | 418 | 4,396,000 |
2016/09/30 | 426 | 428 | 416 | 417 | 7,028,000 |
2016/09/29 | 439 | 447 | 438 | 440 | 5,222,000 |
2016/09/28 | 434 | 434 | 422 | 431 | 7,505,000 |
2016/09/27 | 445 | 445 | 420 | 440 | 10,796,000 |
2016/09/26 | 461 | 463 | 448 | 449 | 5,500,000 |
2016/09/23 | 453 | 460 | 442 | 459 | 12,022,000 |
2016/09/21 | 420 | 455 | 407 | 455 | 12,471,000 |
2016/09/20 | 416 | 426 | 414 | 417 | 8,317,000 |
2016/09/16 | 410 | 417 | 405 | 416 | 7,606,000 |
2016/09/15 | 412 | 412 | 399 | 407 | 6,817,000 |
2016/09/14 | 413 | 422 | 406 | 418 | 7,137,000 |
2016/09/13 | 433 | 434 | 423 | 428 | 4,259,000 |
2016/09/12 | 450 | 450 | 432 | 437 | 5,297,000 |
2016/09/09 | 441 | 450 | 441 | 447 | 4,483,000 |
2016/09/08 | 439 | 444 | 435 | 444 | 5,342,000 |
2016/09/07 | 439 | 440 | 427 | 436 | 5,821,000 |
2016/09/06 | 451 | 455 | 445 | 448 | 4,350,000 |
2016/09/05 | 460 | 462 | 444 | 445 | 3,955,000 |
2016/09/02 | 449 | 453 | 442 | 450 | 4,536,000 |
2016/09/01 | 440 | 453 | 440 | 448 | 5,335,000 |
2016/08/31 | 430 | 439 | 429 | 438 | 4,121,000 |
2016/08/30 | 412 | 424 | 412 | 422 | 3,320,000 |
2016/08/29 | 408 | 418 | 406 | 414 | 3,018,000 |
2016/08/26 | 401 | 405 | 400 | 401 | 3,644,000 |
2016/08/25 | 400 | 405 | 397 | 402 | 3,257,000 |
2016/08/24 | 403 | 408 | 399 | 399 | 2,490,000 |
2016/08/23 | 410 | 412 | 395 | 399 | 4,547,000 |
2016/08/22 | 414 | 416 | 405 | 412 | 3,173,000 |
2016/08/19 | 411 | 414 | 407 | 412 | 5,031,000 |
2016/08/18 | 417 | 427 | 409 | 412 | 6,357,000 |
2016/08/17 | 398 | 419 | 396 | 418 | 5,923,000 |
2016/08/16 | 395 | 401 | 393 | 393 | 5,355,000 |
2016/08/15 | 395 | 401 | 392 | 394 | 2,173,000 |
2016/08/12 | 409 | 412 | 393 | 397 | 6,160,000 |
2016/08/10 | 397 | 405 | 392 | 402 | 3,894,000 |
2016/08/09 | 401 | 408 | 401 | 403 | 4,272,000 |
2016/08/08 | 393 | 407 | 392 | 405 | 5,426,000 |
2016/08/05 | 383 | 399 | 380 | 388 | 8,305,000 |
2016/08/04 | 369 | 387 | 368 | 384 | 10,117,000 |
2016/08/03 | 371 | 372 | 357 | 361 | 5,891,000 |
2016/08/02 | 390 | 395 | 382 | 383 | 5,672,000 |
2016/08/01 | 387 | 405 | 380 | 398 | 10,159,000 |
2016/07/29 | 366 | 397 | 359 | 396 | 10,962,000 |
2016/07/28 | 366 | 366 | 356 | 359 | 4,002,000 |
2016/07/27 | 371 | 373 | 363 | 370 | 5,782,000 |
2016/07/26 | 376 | 378 | 362 | 369 | 6,001,000 |
2016/07/25 | 364 | 370 | 361 | 364 | 3,381,000 |
2016/07/22 | 367 | 372 | 364 | 366 | 3,232,000 |
2016/07/21 | 380 | 385 | 369 | 374 | 5,046,000 |
2016/07/20 | 378 | 379 | 366 | 375 | 6,117,000 |
2016/07/19 | 380 | 380 | 371 | 375 | 4,855,000 |
2016/07/15 | 363 | 377 | 362 | 372 | 6,592,000 |
2016/07/14 | 365 | 367 | 357 | 360 | 4,942,000 |
2016/07/13 | 363 | 369 | 357 | 362 | 8,084,000 |
2016/07/12 | 342 | 361 | 342 | 355 | 9,122,000 |
2016/07/11 | 323 | 336 | 323 | 335 | 7,010,000 |
2016/07/08 | 323 | 325 | 317 | 319 | 4,999,000 |
2016/07/07 | 328 | 328 | 321 | 323 | 4,863,000 |
2016/07/06 | 330 | 331 | 320 | 325 | 5,907,000 |
2016/07/05 | 335 | 336 | 330 | 333 | 2,771,000 |
2016/07/04 | 334 | 341 | 330 | 337 | 3,580,000 |
2016/07/01 | 338 | 342 | 333 | 338 | 4,437,000 |
2016/06/30 | 343 | 343 | 334 | 335 | 6,595,000 |
2016/06/29 | 343 | 343 | 335 | 338 | 5,292,000 |
2016/06/28 | 336 | 340 | 324 | 335 | 6,080,000 |
2016/06/27 | 351 | 351 | 333 | 340 | 5,686,000 |
2016/06/24 | 376 | 378 | 339 | 343 | 9,407,000 |
2016/06/23 | 365 | 373 | 362 | 370 | 2,661,000 |
2016/06/22 | 371 | 371 | 362 | 363 | 3,214,000 |
2016/06/21 | 363 | 373 | 358 | 372 | 3,840,000 |
2016/06/20 | 360 | 378 | 359 | 371 | 9,694,000 |
2016/06/17 | 349 | 350 | 344 | 349 | 4,070,000 |
2016/06/16 | 349 | 352 | 339 | 343 | 4,026,000 |
2016/06/15 | 342 | 356 | 340 | 349 | 3,776,000 |
2016/06/14 | 352 | 352 | 342 | 345 | 4,459,000 |
2016/06/13 | 355 | 356 | 350 | 351 | 4,979,000 |
2016/06/10 | 369 | 369 | 358 | 362 | 6,028,000 |
2016/06/09 | 376 | 378 | 369 | 369 | 2,685,000 |
2016/06/08 | 381 | 383 | 376 | 382 | 2,203,000 |
2016/06/07 | 372 | 381 | 370 | 379 | 4,083,000 |
2016/06/06 | 376 | 376 | 368 | 372 | 4,065,000 |
2016/06/03 | 382 | 386 | 379 | 384 | 2,522,000 |
2016/06/02 | 388 | 389 | 380 | 382 | 4,086,000 |
2016/06/01 | 398 | 400 | 392 | 394 | 4,750,000 |
2016/05/31 | 392 | 405 | 391 | 404 | 5,633,000 |
2016/05/30 | 391 | 392 | 386 | 391 | 2,948,000 |
2016/05/27 | 379 | 385 | 376 | 385 | 3,184,000 |
2016/05/26 | 387 | 390 | 377 | 378 | 3,888,000 |
2016/05/25 | 385 | 386 | 379 | 384 | 3,244,000 |
2016/05/24 | 377 | 381 | 373 | 377 | 4,898,000 |
2016/05/23 | 378 | 380 | 368 | 379 | 4,653,000 |
2016/05/20 | 365 | 380 | 364 | 379 | 6,002,000 |
2016/05/19 | 372 | 377 | 362 | 365 | 6,828,000 |
2016/05/18 | 354 | 371 | 354 | 367 | 7,905,000 |
2016/05/17 | 348 | 354 | 344 | 353 | 4,373,000 |
2016/05/16 | 340 | 349 | 340 | 342 | 4,241,000 |
2016/05/13 | 359 | 363 | 341 | 341 | 5,609,000 |
2016/05/12 | 350 | 358 | 349 | 351 | 3,644,000 |
2016/05/11 | 362 | 364 | 354 | 354 | 3,791,000 |
2016/05/10 | 358 | 361 | 348 | 358 | 4,191,000 |
2016/05/09 | 355 | 360 | 352 | 353 | 3,342,000 |
2016/05/06 | 359 | 365 | 350 | 353 | 4,555,000 |
2016/05/02 | 357 | 364 | 353 | 357 | 7,697,000 |
2016/04/28 | 416 | 418 | 375 | 378 | 7,738,000 |
2016/04/27 | 407 | 413 | 400 | 412 | 3,976,000 |
2016/04/26 | 409 | 411 | 402 | 406 | 5,582,000 |
2016/04/25 | 418 | 419 | 404 | 414 | 7,988,000 |
2016/04/22 | 391 | 426 | 390 | 418 | 10,655,000 |
2016/04/21 | 400 | 400 | 390 | 393 | 5,092,000 |
2016/04/20 | 390 | 393 | 382 | 384 | 4,773,000 |
2016/04/19 | 375 | 391 | 373 | 390 | 7,629,000 |
2016/04/18 | 363 | 368 | 360 | 362 | 5,860,000 |
2016/04/15 | 380 | 390 | 376 | 385 | 5,958,000 |
2016/04/14 | 379 | 387 | 377 | 387 | 7,248,000 |
2016/04/13 | 358 | 371 | 357 | 368 | 5,244,000 |
2016/04/12 | 333 | 358 | 332 | 355 | 7,640,000 |
2016/04/11 | 332 | 334 | 326 | 333 | 4,110,000 |
2016/04/08 | 330 | 341 | 325 | 337 | 7,094,000 |
2016/04/07 | 337 | 341 | 332 | 337 | 4,755,000 |
2016/04/06 | 340 | 344 | 335 | 338 | 5,430,000 |
2016/04/05 | 356 | 357 | 340 | 340 | 4,665,000 |
2016/04/04 | 352 | 361 | 346 | 356 | 5,448,000 |
2016/04/01 | 365 | 365 | 352 | 355 | 7,094,000 |
2016/03/31 | 361 | 375 | 361 | 367 | 6,329,000 |
2016/03/30 | 372 | 374 | 356 | 359 | 7,945,000 |
2016/03/29 | 368 | 375 | 363 | 375 | 4,395,000 |
2016/03/28 | 375 | 381 | 372 | 375 | 3,691,000 |
2016/03/25 | 367 | 374 | 361 | 371 | 4,298,000 |
2016/03/24 | 378 | 378 | 361 | 364 | 6,449,000 |
2016/03/23 | 389 | 390 | 376 | 378 | 5,928,000 |
2016/03/22 | 391 | 392 | 380 | 389 | 4,235,000 |
2016/03/18 | 391 | 394 | 378 | 385 | 6,507,000 |
2016/03/17 | 400 | 403 | 388 | 391 | 4,470,000 |
2016/03/16 | 404 | 407 | 393 | 397 | 5,440,000 |
2016/03/15 | 400 | 409 | 397 | 405 | 8,121,000 |
2016/03/14 | 394 | 407 | 390 | 403 | 6,825,000 |
2016/03/11 | 372 | 392 | 372 | 389 | 8,370,000 |
2016/03/10 | 379 | 384 | 375 | 378 | 4,655,000 |
2016/03/09 | 384 | 385 | 374 | 378 | 5,907,000 |
2016/03/08 | 402 | 409 | 386 | 389 | 8,575,000 |
2016/03/07 | 407 | 412 | 397 | 397 | 6,212,000 |
2016/03/04 | 380 | 398 | 378 | 397 | 11,969,000 |
2016/03/03 | 360 | 374 | 360 | 371 | 8,326,000 |
2016/03/02 | 363 | 365 | 355 | 360 | 7,720,000 |
2016/03/01 | 357 | 361 | 351 | 355 | 7,711,000 |
2016/02/29 | 360 | 371 | 358 | 358 | 9,242,000 |
2016/02/26 | 366 | 367 | 351 | 352 | 7,211,000 |
2016/02/25 | 356 | 363 | 355 | 359 | 5,169,000 |
2016/02/24 | 344 | 360 | 341 | 353 | 6,706,000 |
2016/02/23 | 356 | 361 | 348 | 349 | 8,547,000 |
2016/02/22 | 357 | 358 | 350 | 352 | 6,753,000 |
2016/02/19 | 371 | 375 | 362 | 365 | 4,962,000 |
2016/02/18 | 376 | 382 | 367 | 375 | 6,935,000 |
2016/02/17 | 369 | 377 | 360 | 368 | 9,115,000 |
2016/02/16 | 369 | 377 | 360 | 367 | 13,955,000 |
2016/02/15 | 373 | 386 | 371 | 377 | 12,858,000 |
2016/02/12 | 352 | 366 | 348 | 349 | 15,112,000 |
2016/02/10 | 381 | 382 | 360 | 365 | 16,434,000 |
2016/02/09 | 382 | 384 | 370 | 377 | 12,375,000 |
2016/02/08 | 400 | 410 | 391 | 403 | 15,567,000 |
2016/02/05 | 418 | 426 | 399 | 408 | 8,435,000 |
2016/02/04 | 448 | 454 | 424 | 426 | 8,440,000 |
2016/02/03 | 451 | 451 | 427 | 432 | 7,221,000 |
2016/02/02 | 458 | 471 | 452 | 453 | 9,288,000 |
2016/02/01 | 499 | 499 | 455 | 459 | 11,249,000 |
2016/01/29 | 532 | 541 | 481 | 504 | 11,575,000 |
2016/01/28 | 528 | 532 | 521 | 523 | 3,012,000 |
2016/01/27 | 518 | 532 | 518 | 530 | 4,191,000 |
2016/01/26 | 512 | 512 | 497 | 507 | 4,087,000 |
2016/01/25 | 527 | 528 | 515 | 523 | 4,741,000 |
2016/01/22 | 515 | 526 | 504 | 524 | 5,870,000 |
2016/01/21 | 521 | 529 | 503 | 504 | 3,605,000 |
2016/01/20 | 537 | 537 | 521 | 522 | 3,456,000 |
2016/01/19 | 544 | 550 | 534 | 542 | 3,382,000 |
2016/01/18 | 542 | 546 | 533 | 544 | 2,390,000 |
2016/01/15 | 563 | 564 | 546 | 551 | 2,658,000 |
2016/01/14 | 546 | 556 | 540 | 554 | 3,461,000 |
2016/01/13 | 554 | 567 | 551 | 562 | 3,135,000 |
2016/01/12 | 559 | 565 | 546 | 547 | 3,377,000 |
2016/01/08 | 563 | 576 | 562 | 564 | 4,540,000 |
2016/01/07 | 581 | 590 | 569 | 572 | 3,591,000 |
2016/01/06 | 594 | 599 | 578 | 585 | 2,518,000 |
2016/01/05 | 586 | 601 | 585 | 593 | 4,540,000 |
2016/01/04 | 598 | 602 | 582 | 584 | 2,985,000 |