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
2018/12/28 2,229 2,279 2,228 2,237 794,000
2018/12/27 2,247 2,250 2,202 2,242 863,300
2018/12/26 2,166 2,204 2,123 2,163 723,600
2018/12/25 2,135 2,164 2,117 2,160 901,600
2018/12/21 2,315 2,334 2,221 2,253 1,151,300
2018/12/20 2,381 2,410 2,328 2,346 962,000
2018/12/19 2,422 2,439 2,392 2,426 841,900
2018/12/18 2,459 2,465 2,407 2,422 733,500
2018/12/17 2,500 2,523 2,468 2,477 671,500
2018/12/14 2,554 2,557 2,477 2,488 1,459,900
2018/12/13 2,560 2,602 2,544 2,582 1,276,100
2018/12/12 2,504 2,567 2,504 2,530 1,972,400
2018/12/11 2,452 2,463 2,408 2,430 1,173,000
2018/12/10 2,480 2,490 2,435 2,447 1,159,800
2018/12/07 2,497 2,504 2,445 2,498 1,466,300
2018/12/06 2,472 2,472 2,398 2,447 1,177,600
2018/12/05 2,494 2,504 2,404 2,469 1,197,200
2018/12/04 2,643 2,647 2,544 2,555 667,800
2018/12/03 2,638 2,668 2,613 2,665 532,900
2018/11/30 2,605 2,621 2,583 2,589 797,800
2018/11/29 2,643 2,657 2,613 2,619 433,500
2018/11/28 2,628 2,632 2,575 2,598 546,000
2018/11/27 2,609 2,650 2,585 2,634 583,900
2018/11/26 2,540 2,560 2,517 2,559 663,400
2018/11/22 2,548 2,578 2,539 2,572 559,700
2018/11/21 2,512 2,567 2,510 2,557 774,300
2018/11/20 2,541 2,556 2,512 2,556 631,400
2018/11/19 2,615 2,621 2,491 2,538 1,202,500
2018/11/16 2,665 2,670 2,623 2,644 774,800
2018/11/15 2,696 2,704 2,651 2,666 983,800
2018/11/14 2,706 2,757 2,701 2,746 717,700
2018/11/13 2,760 2,775 2,684 2,717 1,063,500
2018/11/12 2,878 2,887 2,834 2,843 526,300
2018/11/09 2,908 2,933 2,895 2,901 363,700
2018/11/08 2,908 2,958 2,897 2,907 583,700
2018/11/07 2,902 2,956 2,843 2,858 649,600
2018/11/06 2,861 2,926 2,861 2,905 679,200
2018/11/05 2,805 2,878 2,803 2,837 503,900
2018/11/02 2,843 2,861 2,781 2,841 583,200
2018/11/01 2,816 2,850 2,784 2,835 551,700
2018/10/31 2,736 2,794 2,726 2,782 849,000
2018/10/30 2,700 2,746 2,700 2,737 718,100
2018/10/29 2,735 2,744 2,680 2,696 489,000
2018/10/26 2,730 2,730 2,676 2,713 751,400
2018/10/25 2,722 2,746 2,702 2,715 931,500
2018/10/24 2,924 2,925 2,838 2,849 825,100
2018/10/23 2,935 2,954 2,902 2,903 592,000
2018/10/22 2,935 3,015 2,931 2,995 495,500
2018/10/19 2,945 2,993 2,945 2,983 676,000
2018/10/18 3,035 3,075 3,010 3,015 578,700
2018/10/17 3,020 3,040 3,000 3,020 588,300
2018/10/16 2,934 2,956 2,916 2,945 494,800
2018/10/15 2,956 2,970 2,899 2,934 705,500
2018/10/12 3,000 3,025 2,995 3,015 787,100
2018/10/11 3,080 3,140 3,040 3,070 971,000
2018/10/10 3,125 3,195 3,125 3,175 725,000
2018/10/09 3,160 3,205 3,070 3,100 995,100
2018/10/05 3,190 3,260 3,185 3,230 1,016,800
2018/10/04 3,165 3,200 3,160 3,170 1,109,600
2018/10/03 3,125 3,160 3,085 3,095 885,100
2018/10/02 3,155 3,180 3,130 3,145 756,700
2018/10/01 3,110 3,135 3,090 3,130 488,000
2018/09/28 3,155 3,185 3,125 3,125 1,102,000
2018/09/27 3,180 3,200 3,120 3,120 941,000
2018/09/26 3,170 3,245 3,160 3,230 998,500
2018/09/26 1 -> 0.20 分割
2018/09/25 648 654 646 650 4,107,000
2018/09/21 643 655 642 653 4,673,000
2018/09/20 638 649 632 639 4,229,000
2018/09/19 623 634 622 630 3,936,000
2018/09/18 594 617 594 613 4,549,000
2018/09/14 601 601 592 595 5,783,000
2018/09/13 591 605 590 598 2,997,000
2018/09/12 599 599 588 591 3,286,000
2018/09/11 596 600 592 597 2,572,000
2018/09/10 587 596 585 593 4,497,000
2018/09/07 590 595 588 592 2,818,000
2018/09/06 599 605 595 599 2,974,000
2018/09/05 609 610 601 604 3,164,000
2018/09/04 608 613 603 611 3,161,000
2018/09/03 619 620 607 610 3,580,000
2018/08/31 623 627 617 623 3,800,000
2018/08/30 632 634 623 625 2,965,000
2018/08/29 611 632 610 628 3,961,000
2018/08/28 610 615 607 607 2,645,000
2018/08/27 603 609 593 605 3,442,000
2018/08/24 600 606 597 606 4,004,000
2018/08/23 590 598 590 592 2,916,000
2018/08/22 587 596 585 590 5,159,000
2018/08/21 574 583 573 582 2,578,000
2018/08/20 575 580 574 577 2,480,000
2018/08/17 565 577 558 575 4,508,000
2018/08/16 557 566 553 566 3,819,000
2018/08/15 571 574 561 567 2,787,000
2018/08/14 565 571 555 569 3,932,000
2018/08/13 577 579 562 569 5,571,000
2018/08/10 599 602 589 591 4,616,000
2018/08/09 602 606 593 600 3,734,000
2018/08/08 614 618 602 604 6,383,000
2018/08/07 620 623 610 618 5,414,000
2018/08/06 623 630 617 623 5,751,000
2018/08/03 651 652 630 633 6,368,000
2018/08/02 664 674 656 660 6,807,000
2018/08/01 631 661 614 660 10,812,000
2018/07/31 629 644 604 611 10,830,000
2018/07/30 630 644 627 627 6,421,000
2018/07/27 620 639 619 629 5,330,000
2018/07/26 622 628 614 615 6,223,000
2018/07/25 612 624 612 617 4,333,000
2018/07/24 610 626 609 611 6,567,000
2018/07/23 598 615 593 611 8,848,000
2018/07/20 568 574 565 570 3,517,000
2018/07/19 562 573 556 571 3,787,000
2018/07/18 560 561 554 555 2,400,000
2018/07/17 548 558 546 552 2,779,000
2018/07/13 559 560 545 549 3,699,000
2018/07/12 550 560 550 551 3,170,000
2018/07/11 546 550 542 547 3,369,000
2018/07/10 555 561 551 551 2,817,000
2018/07/09 548 552 544 548 1,823,000
2018/07/06 542 549 539 545 2,205,000
2018/07/05 538 539 532 535 2,581,000
2018/07/04 538 545 538 542 2,055,000
2018/07/03 551 551 539 546 3,388,000
2018/07/02 553 554 544 546 2,961,000
2018/06/29 553 564 550 557 4,849,000
2018/06/28 543 547 542 544 4,654,000
2018/06/27 553 553 543 549 2,319,000
2018/06/26 544 558 539 555 3,742,000
2018/06/25 556 556 544 546 2,719,000
2018/06/22 542 550 540 549 4,280,000
2018/06/21 567 571 551 552 4,683,000
2018/06/20 579 579 562 574 5,106,000
2018/06/19 586 593 583 585 3,717,000
2018/06/18 599 599 584 590 2,990,000
2018/06/15 612 616 604 604 3,534,000
2018/06/14 600 612 593 608 4,011,000
2018/06/13 605 609 602 605 2,045,000
2018/06/12 607 608 600 601 2,749,000
2018/06/11 591 606 587 602 3,494,000
2018/06/08 590 599 590 591 3,759,000
2018/06/07 599 602 594 596 2,800,000
2018/06/06 598 601 591 593 2,656,000
2018/06/05 603 605 598 602 2,701,000
2018/06/04 589 609 584 606 3,657,000
2018/06/01 575 589 573 581 4,171,000
2018/05/31 577 583 573 582 6,299,000
2018/05/30 565 572 562 567 4,035,000
2018/05/29 581 581 574 575 2,091,000
2018/05/28 575 579 570 578 2,206,000
2018/05/25 578 583 574 578 2,743,000
2018/05/24 585 588 578 580 2,262,000
2018/05/23 602 603 590 592 3,220,000
2018/05/22 602 607 596 605 2,211,000
2018/05/21 615 617 599 601 3,373,000
2018/05/18 610 617 602 614 3,559,000
2018/05/17 599 607 597 604 3,695,000
2018/05/16 584 598 582 596 2,834,000
2018/05/15 596 599 588 591 2,904,000
2018/05/14 590 592 583 589 2,441,000
2018/05/11 591 596 588 594 3,315,000
2018/05/10 591 595 583 587 3,822,000
2018/05/09 578 585 572 584 2,690,000
2018/05/08 573 580 568 576 2,983,000
2018/05/07 581 581 565 574 3,627,000
2018/05/02 585 585 575 584 2,740,000
2018/05/01 581 582 571 575 3,438,000
2018/04/27 593 594 582 586 3,995,000
2018/04/26 605 609 585 593 4,611,000
2018/04/25 595 603 593 603 3,679,000
2018/04/24 597 606 594 605 3,453,000
2018/04/23 580 593 579 588 3,161,000
2018/04/20 578 583 570 575 3,702,000
2018/04/19 581 586 571 572 3,776,000
2018/04/18 579 580 569 579 3,744,000
2018/04/17 583 585 577 581 2,543,000
2018/04/16 590 598 586 588 3,082,000
2018/04/13 574 585 572 582 3,588,000
2018/04/12 566 572 563 569 3,041,000
2018/04/11 568 571 562 564 3,318,000
2018/04/10 563 572 558 569 3,176,000
2018/04/09 561 569 559 564 2,703,000
2018/04/06 552 563 551 558 5,302,000
2018/04/05 548 566 548 561 3,570,000
2018/04/04 540 546 538 544 3,506,000
2018/04/03 546 547 538 545 4,612,000
2018/04/02 572 572 553 554 4,075,000
2018/03/30 579 584 567 573 4,596,000
2018/03/29 568 577 566 576 5,945,000
2018/03/28 554 559 548 558 5,309,000
2018/03/27 548 563 548 563 5,048,000
2018/03/26 537 545 536 544 3,844,000
2018/03/23 546 552 540 542 4,878,000
2018/03/22 558 562 552 560 4,342,000
2018/03/20 552 569 552 567 4,541,000
2018/03/19 558 559 549 554 4,468,000
2018/03/16 565 566 559 560 4,818,000
2018/03/15 565 567 558 560 5,582,000
2018/03/14 548 562 548 560 4,397,000
2018/03/13 547 553 542 552 2,678,000
2018/03/12 539 552 536 551 3,519,000
2018/03/09 540 543 527 529 4,247,000
2018/03/08 535 539 528 530 2,345,000
2018/03/07 532 536 526 528 2,928,000
2018/03/06 533 539 532 532 2,563,000
2018/03/05 522 529 517 526 2,835,000
2018/03/02 530 532 523 529 3,844,000
2018/03/01 545 545 534 541 3,978,000
2018/02/28 560 564 549 551 4,118,000
2018/02/27 565 567 557 563 3,762,000
2018/02/26 568 571 561 564 2,000,000
2018/02/23 558 564 556 563 2,430,000
2018/02/22 555 565 554 560 2,553,000
2018/02/21 570 572 561 562 2,922,000
2018/02/20 578 578 566 573 3,001,000
2018/02/19 573 586 572 583 2,871,000
2018/02/16 566 572 562 568 3,026,000
2018/02/15 563 563 557 559 2,883,000
2018/02/14 565 566 552 555 4,419,000
2018/02/13 582 584 559 560 5,376,000
2018/02/09 583 585 575 581 3,546,000
2018/02/08 600 608 596 601 3,452,000
2018/02/07 616 628 600 600 5,204,000
2018/02/06 610 613 591 604 7,670,000
2018/02/05 639 643 631 637 3,880,000
2018/02/02 657 659 643 649 4,435,000
2018/02/01 640 663 635 658 5,423,000
2018/01/31 632 647 632 632 5,457,000
2018/01/30 637 643 629 632 2,843,000
2018/01/29 631 646 629 638 3,452,000
2018/01/26 649 649 633 635 3,779,000
2018/01/25 648 653 640 647 3,845,000
2018/01/24 668 669 655 657 3,300,000
2018/01/23 660 672 659 672 3,179,000
2018/01/22 659 661 653 658 3,004,000
2018/01/19 658 661 649 652 3,811,000
2018/01/18 670 672 653 653 4,662,000
2018/01/17 668 671 658 665 5,528,000
2018/01/16 685 688 678 680 2,679,000
2018/01/15 684 693 681 687 3,871,000
2018/01/12 680 688 675 680 4,211,000
2018/01/11 682 694 671 685 5,198,000
2018/01/10 671 689 671 686 4,673,000
2018/01/09 667 669 661 666 3,161,000
2018/01/05 668 670 655 662 4,294,000
2018/01/04 642 656 638 656 3,993,000

このページの先頭へ