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
2019/12/30 2,134 2,134 2,105 2,105 458,800
2019/12/27 2,111 2,146 2,111 2,137 395,600
2019/12/26 2,079 2,106 2,079 2,098 247,300
2019/12/25 2,115 2,115 2,075 2,079 223,400
2019/12/24 2,117 2,126 2,098 2,107 343,200
2019/12/23 2,110 2,116 2,098 2,108 467,700
2019/12/20 2,139 2,140 2,116 2,133 487,800
2019/12/19 2,141 2,152 2,126 2,126 477,000
2019/12/18 2,194 2,194 2,139 2,146 684,400
2019/12/17 2,186 2,195 2,168 2,180 474,000
2019/12/16 2,185 2,194 2,162 2,167 527,900
2019/12/13 2,162 2,206 2,157 2,185 1,572,400
2019/12/12 2,129 2,129 2,094 2,097 699,700
2019/12/11 2,140 2,149 2,122 2,135 523,700
2019/12/10 2,144 2,157 2,118 2,128 561,100
2019/12/09 2,120 2,157 2,115 2,154 983,800
2019/12/06 2,100 2,116 2,084 2,090 583,400
2019/12/05 2,050 2,086 2,050 2,074 703,600
2019/12/04 2,048 2,056 2,014 2,039 909,700
2019/12/03 2,055 2,076 2,046 2,076 637,700
2019/12/02 2,104 2,105 2,082 2,092 707,700
2019/11/29 2,135 2,143 2,082 2,085 881,500
2019/11/28 2,135 2,170 2,134 2,150 815,900
2019/11/27 2,087 2,123 2,083 2,123 964,600
2019/11/26 2,078 2,092 2,056 2,070 769,800
2019/11/25 2,046 2,081 2,045 2,066 656,400
2019/11/22 2,048 2,067 2,038 2,039 587,300
2019/11/21 2,037 2,055 1,999 2,035 616,500
2019/11/20 2,037 2,060 2,026 2,033 863,200
2019/11/19 2,090 2,093 2,057 2,059 999,200
2019/11/18 2,117 2,130 2,090 2,111 659,600
2019/11/15 2,077 2,121 2,055 2,116 647,700
2019/11/14 2,146 2,164 2,082 2,099 1,283,900
2019/11/13 2,135 2,169 2,120 2,153 1,069,600
2019/11/12 2,135 2,155 2,125 2,146 1,044,600
2019/11/11 2,170 2,181 2,152 2,153 790,100
2019/11/08 2,170 2,195 2,128 2,136 904,100
2019/11/07 2,138 2,147 2,119 2,126 617,000
2019/11/06 2,163 2,165 2,146 2,157 702,900
2019/11/05 2,116 2,145 2,109 2,128 842,900
2019/11/01 2,069 2,098 2,066 2,098 440,100
2019/10/31 2,111 2,125 2,073 2,110 779,500
2019/10/30 2,146 2,153 2,116 2,124 1,001,200
2019/10/29 2,130 2,169 2,125 2,153 879,700
2019/10/28 2,124 2,128 2,103 2,108 476,500
2019/10/25 2,102 2,130 2,097 2,109 767,100
2019/10/24 2,082 2,133 2,082 2,114 854,800
2019/10/23 2,061 2,093 2,052 2,084 777,700
2019/10/21 2,025 2,038 2,017 2,029 344,900
2019/10/18 2,021 2,040 2,007 2,018 589,900
2019/10/17 2,043 2,043 2,007 2,012 639,500
2019/10/16 2,080 2,100 2,036 2,041 1,273,400
2019/10/15 2,030 2,049 2,012 2,022 780,700
2019/10/11 1,982 1,997 1,963 1,979 909,600
2019/10/10 1,948 1,955 1,921 1,946 664,600
2019/10/09 1,940 1,957 1,921 1,956 726,800
2019/10/08 2,000 2,009 1,968 1,977 734,600
2019/10/07 1,989 2,005 1,961 1,978 493,600
2019/10/04 1,976 1,998 1,969 1,986 787,500
2019/10/03 2,004 2,028 1,983 2,026 787,100
2019/10/02 2,043 2,068 2,018 2,064 972,100
2019/10/01 2,035 2,105 2,032 2,086 791,700
2019/09/30 2,072 2,079 2,028 2,041 835,700
2019/09/27 2,112 2,122 2,037 2,072 1,360,100
2019/09/26 2,086 2,145 2,081 2,133 1,484,600
2019/09/25 2,055 2,065 2,038 2,054 869,100
2019/09/24 2,086 2,097 2,056 2,068 974,800
2019/09/20 2,116 2,117 2,091 2,105 896,100
2019/09/19 2,118 2,152 2,102 2,123 868,400
2019/09/18 2,091 2,108 2,066 2,105 818,400
2019/09/17 2,109 2,149 2,107 2,117 776,100
2019/09/13 2,105 2,108 2,041 2,106 1,312,400
2019/09/12 2,130 2,140 2,079 2,082 1,126,700
2019/09/11 2,104 2,120 2,059 2,095 2,336,000
2019/09/10 1,895 1,966 1,891 1,964 1,191,900
2019/09/09 1,852 1,860 1,844 1,856 476,700
2019/09/06 1,845 1,855 1,836 1,842 581,000
2019/09/05 1,817 1,861 1,817 1,835 681,800
2019/09/04 1,812 1,818 1,787 1,803 467,800
2019/09/03 1,817 1,836 1,813 1,821 287,300
2019/09/02 1,830 1,832 1,803 1,810 445,900
2019/08/30 1,816 1,830 1,806 1,828 944,500
2019/08/29 1,761 1,790 1,759 1,777 609,400
2019/08/28 1,765 1,793 1,762 1,782 513,900
2019/08/27 1,766 1,799 1,765 1,791 803,000
2019/08/26 1,730 1,778 1,726 1,766 838,800
2019/08/23 1,792 1,825 1,787 1,804 716,400
2019/08/22 1,757 1,793 1,756 1,782 584,800
2019/08/21 1,732 1,752 1,728 1,748 414,300
2019/08/20 1,738 1,766 1,736 1,761 744,300
2019/08/19 1,746 1,762 1,734 1,754 714,900
2019/08/16 1,708 1,716 1,697 1,713 977,100
2019/08/15 1,706 1,735 1,696 1,723 1,034,000
2019/08/14 1,789 1,796 1,757 1,762 700,600
2019/08/13 1,779 1,790 1,754 1,758 910,800
2019/08/09 1,835 1,852 1,798 1,798 1,145,800
2019/08/08 1,799 1,843 1,775 1,838 1,345,600
2019/08/07 1,837 1,890 1,827 1,838 1,522,200
2019/08/06 1,846 1,870 1,803 1,863 1,823,800
2019/08/05 1,955 1,960 1,898 1,925 814,400
2019/08/02 1,968 1,984 1,955 1,974 1,081,100
2019/08/01 1,991 2,034 1,990 2,018 661,000
2019/07/31 1,980 2,016 1,967 2,002 700,200
2019/07/30 1,999 2,024 1,995 2,010 611,400
2019/07/29 2,004 2,011 1,982 1,999 459,300
2019/07/26 2,006 2,022 1,993 2,014 322,700
2019/07/25 2,010 2,020 1,989 2,020 344,900
2019/07/24 2,017 2,034 2,004 2,015 570,600
2019/07/23 1,978 2,024 1,970 2,008 748,500
2019/07/22 1,994 2,001 1,978 1,985 418,400
2019/07/19 1,938 1,994 1,929 1,986 779,700
2019/07/18 1,959 1,962 1,915 1,924 1,080,100
2019/07/17 1,985 2,005 1,978 1,990 1,044,900
2019/07/16 2,039 2,039 1,998 2,009 762,700
2019/07/12 2,062 2,071 2,040 2,048 481,800
2019/07/11 2,030 2,049 2,018 2,046 514,600
2019/07/10 2,025 2,042 2,009 2,037 815,500
2019/07/09 2,035 2,043 2,022 2,038 909,900
2019/07/08 2,033 2,047 2,024 2,033 545,100
2019/07/05 2,005 2,041 1,999 2,021 810,100
2019/07/04 1,997 2,001 1,971 2,000 469,300
2019/07/03 2,011 2,014 1,952 1,975 1,030,800
2019/07/02 1,985 1,992 1,970 1,991 950,400
2019/07/01 1,999 2,001 1,954 1,984 1,076,500
2019/06/28 1,970 1,974 1,953 1,967 1,085,900
2019/06/27 1,923 1,977 1,919 1,965 886,400
2019/06/26 1,913 1,935 1,907 1,911 780,200
2019/06/25 1,949 1,962 1,907 1,921 1,094,900
2019/06/24 1,911 1,949 1,898 1,936 992,700
2019/06/21 1,929 1,929 1,883 1,895 1,496,100
2019/06/20 1,930 1,968 1,930 1,944 1,037,800
2019/06/19 1,896 1,935 1,894 1,929 1,158,000
2019/06/18 1,916 1,926 1,893 1,908 714,700
2019/06/17 1,939 1,944 1,921 1,921 658,400
2019/06/14 1,924 1,943 1,903 1,924 1,103,300
2019/06/13 1,940 1,964 1,938 1,952 861,700
2019/06/12 1,980 1,990 1,958 1,963 608,500
2019/06/11 1,942 1,974 1,936 1,965 708,900
2019/06/10 1,935 1,939 1,911 1,936 913,900
2019/06/07 1,938 1,941 1,917 1,934 725,700
2019/06/06 1,931 1,941 1,919 1,928 1,075,500
2019/06/05 1,928 1,968 1,913 1,921 1,476,900
2019/06/04 1,868 1,882 1,841 1,877 1,270,800
2019/06/03 1,849 1,877 1,834 1,843 1,378,100
2019/05/31 1,882 1,900 1,860 1,861 1,742,400
2019/05/30 1,922 1,958 1,922 1,952 1,007,000
2019/05/29 1,921 1,943 1,905 1,915 1,510,300
2019/05/28 1,930 1,969 1,911 1,967 1,199,900
2019/05/27 1,965 1,976 1,944 1,952 1,016,000
2019/05/24 1,960 1,973 1,920 1,957 2,135,500
2019/05/23 2,032 2,054 1,999 2,032 871,500
2019/05/22 2,088 2,111 2,050 2,063 922,700
2019/05/21 2,051 2,090 2,047 2,087 1,063,200
2019/05/20 2,027 2,072 2,018 2,063 928,600
2019/05/17 2,063 2,076 2,007 2,013 1,148,800
2019/05/16 1,985 2,027 1,971 2,015 1,864,700
2019/05/15 2,088 2,088 1,992 2,008 2,092,100
2019/05/14 2,196 2,284 2,067 2,092 3,141,500
2019/05/13 2,426 2,464 2,423 2,440 866,700
2019/05/10 2,432 2,459 2,411 2,442 743,200
2019/05/09 2,480 2,484 2,436 2,445 815,700
2019/05/08 2,512 2,522 2,487 2,514 871,900
2019/05/07 2,676 2,677 2,519 2,546 1,125,200
2019/04/26 2,546 2,579 2,539 2,576 608,300
2019/04/25 2,538 2,589 2,508 2,583 708,100
2019/04/24 2,601 2,618 2,542 2,546 948,000
2019/04/23 2,585 2,588 2,547 2,576 535,000
2019/04/22 2,561 2,577 2,536 2,577 290,600
2019/04/19 2,576 2,598 2,560 2,577 595,500
2019/04/18 2,629 2,642 2,576 2,582 661,700
2019/04/17 2,566 2,601 2,558 2,595 684,800
2019/04/16 2,543 2,569 2,523 2,553 428,900
2019/04/15 2,569 2,608 2,560 2,568 776,000
2019/04/12 2,553 2,561 2,515 2,520 841,500
2019/04/11 2,553 2,559 2,507 2,532 693,500
2019/04/10 2,540 2,566 2,526 2,559 622,900
2019/04/09 2,587 2,602 2,567 2,600 579,300
2019/04/08 2,628 2,628 2,568 2,584 628,200
2019/04/05 2,632 2,643 2,599 2,629 791,200
2019/04/04 2,643 2,650 2,617 2,629 1,153,700
2019/04/03 2,584 2,638 2,573 2,616 1,138,900
2019/04/02 2,636 2,649 2,567 2,574 785,400
2019/04/01 2,499 2,577 2,490 2,550 1,122,800
2019/03/29 2,511 2,530 2,445 2,456 952,600
2019/03/28 2,450 2,474 2,426 2,473 1,220,600
2019/03/27 2,445 2,460 2,399 2,452 1,255,300
2019/03/26 2,518 2,563 2,487 2,511 2,626,800
2019/03/25 2,490 2,507 2,458 2,491 837,200
2019/03/22 2,550 2,576 2,522 2,572 731,800
2019/03/20 2,490 2,558 2,488 2,557 726,500
2019/03/19 2,528 2,545 2,514 2,526 562,200
2019/03/18 2,519 2,525 2,489 2,517 673,600
2019/03/15 2,515 2,544 2,506 2,515 1,133,000
2019/03/14 2,480 2,509 2,463 2,465 690,200
2019/03/13 2,434 2,472 2,425 2,451 755,500
2019/03/12 2,397 2,482 2,388 2,464 1,247,700
2019/03/11 2,329 2,367 2,315 2,364 883,300
2019/03/08 2,374 2,388 2,298 2,312 1,665,100
2019/03/07 2,423 2,432 2,389 2,422 741,100
2019/03/06 2,465 2,465 2,442 2,461 580,600
2019/03/05 2,449 2,473 2,431 2,465 606,700
2019/03/04 2,473 2,481 2,430 2,448 535,900
2019/03/01 2,403 2,446 2,401 2,438 799,600
2019/02/28 2,428 2,446 2,404 2,408 907,000
2019/02/27 2,414 2,425 2,393 2,419 802,500
2019/02/26 2,438 2,444 2,377 2,406 673,100
2019/02/25 2,453 2,453 2,425 2,443 413,700
2019/02/22 2,440 2,446 2,406 2,442 469,600
2019/02/21 2,479 2,482 2,427 2,460 491,200
2019/02/20 2,457 2,494 2,453 2,473 568,400
2019/02/19 2,452 2,468 2,436 2,448 494,700
2019/02/18 2,453 2,487 2,449 2,471 1,048,400
2019/02/15 2,368 2,389 2,335 2,375 673,500
2019/02/14 2,390 2,412 2,374 2,388 470,100
2019/02/13 2,385 2,403 2,359 2,395 722,900
2019/02/12 2,297 2,392 2,285 2,369 974,900
2019/02/08 2,293 2,314 2,252 2,257 768,000
2019/02/07 2,355 2,378 2,312 2,332 938,000
2019/02/06 2,302 2,347 2,294 2,327 610,700
2019/02/05 2,283 2,304 2,263 2,294 875,500
2019/02/04 2,294 2,335 2,286 2,309 848,600
2019/02/01 2,367 2,372 2,269 2,279 1,149,200
2019/01/31 2,427 2,434 2,398 2,401 774,300
2019/01/30 2,421 2,430 2,386 2,391 560,000
2019/01/29 2,419 2,423 2,385 2,405 617,100
2019/01/28 2,442 2,451 2,412 2,416 504,900
2019/01/25 2,429 2,475 2,429 2,466 319,400
2019/01/24 2,385 2,445 2,375 2,435 555,800
2019/01/23 2,435 2,463 2,423 2,428 492,700
2019/01/22 2,466 2,471 2,422 2,433 395,400
2019/01/21 2,453 2,494 2,442 2,466 555,600
2019/01/18 2,426 2,443 2,398 2,412 502,900
2019/01/17 2,421 2,428 2,373 2,387 769,600
2019/01/16 2,419 2,424 2,366 2,383 874,900
2019/01/15 2,333 2,409 2,331 2,383 508,500
2019/01/11 2,374 2,381 2,331 2,350 630,600
2019/01/10 2,310 2,369 2,306 2,354 897,900
2019/01/09 2,333 2,341 2,291 2,335 897,600
2019/01/08 2,293 2,337 2,293 2,309 826,800
2019/01/07 2,298 2,323 2,268 2,270 646,600
2019/01/04 2,177 2,250 2,177 2,237 866,000

このページの先頭へ