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
2020/12/30 1,851 1,854 1,824 1,833 643,700
2020/12/29 1,856 1,865 1,842 1,862 443,800
2020/12/28 1,865 1,867 1,838 1,852 324,500
2020/12/25 1,840 1,865 1,838 1,863 213,600
2020/12/24 1,838 1,859 1,826 1,831 374,200
2020/12/23 1,820 1,825 1,798 1,817 528,500
2020/12/22 1,883 1,889 1,831 1,838 394,200
2020/12/21 1,854 1,886 1,854 1,878 662,700
2020/12/18 1,843 1,854 1,830 1,837 704,200
2020/12/17 1,863 1,868 1,839 1,846 590,900
2020/12/16 1,909 1,916 1,866 1,868 573,300
2020/12/15 1,892 1,892 1,874 1,882 420,900
2020/12/14 1,891 1,917 1,885 1,895 624,100
2020/12/11 1,863 1,893 1,851 1,884 662,500
2020/12/10 1,869 1,894 1,858 1,858 523,100
2020/12/09 1,857 1,873 1,855 1,866 592,100
2020/12/08 1,863 1,870 1,836 1,848 519,700
2020/12/07 1,914 1,921 1,858 1,868 731,000
2020/12/04 1,897 1,916 1,892 1,911 610,900
2020/12/03 1,923 1,933 1,899 1,899 608,000
2020/12/02 1,924 1,942 1,912 1,923 834,100
2020/12/01 1,864 1,897 1,860 1,893 807,600
2020/11/30 1,950 1,957 1,852 1,863 1,864,300
2020/11/27 2,008 2,016 1,960 1,960 2,605,400
2020/11/26 1,972 2,012 1,965 2,010 809,600
2020/11/25 2,017 2,027 1,987 1,992 993,000
2020/11/24 1,988 1,997 1,965 1,979 953,700
2020/11/20 1,899 1,923 1,894 1,915 611,000
2020/11/19 1,930 1,939 1,901 1,916 679,300
2020/11/18 1,962 1,974 1,931 1,942 519,400
2020/11/17 1,980 1,992 1,943 1,962 874,200
2020/11/16 1,945 1,976 1,941 1,951 938,800
2020/11/13 1,923 1,941 1,893 1,914 873,500
2020/11/12 1,887 1,917 1,871 1,902 887,900
2020/11/11 1,967 1,985 1,915 1,931 965,500
2020/11/10 1,937 1,970 1,871 1,897 1,203,300
2020/11/09 1,870 1,883 1,843 1,844 609,700
2020/11/06 1,831 1,882 1,818 1,861 820,000
2020/11/05 1,837 1,846 1,783 1,822 875,000
2020/11/04 1,867 1,909 1,865 1,877 903,500
2020/11/02 1,764 1,825 1,763 1,821 743,800
2020/10/30 1,770 1,771 1,734 1,738 528,700
2020/10/29 1,727 1,769 1,718 1,765 382,500
2020/10/28 1,756 1,769 1,733 1,751 500,300
2020/10/27 1,790 1,790 1,768 1,786 316,300
2020/10/26 1,814 1,818 1,787 1,797 269,600
2020/10/23 1,813 1,823 1,789 1,814 490,100
2020/10/22 1,791 1,794 1,779 1,784 278,800
2020/10/21 1,783 1,807 1,782 1,802 439,700
2020/10/20 1,781 1,787 1,758 1,766 402,500
2020/10/19 1,785 1,807 1,785 1,797 385,400
2020/10/16 1,782 1,792 1,768 1,774 387,600
2020/10/15 1,781 1,787 1,766 1,775 452,600
2020/10/14 1,800 1,801 1,774 1,788 514,800
2020/10/13 1,812 1,828 1,787 1,825 486,700
2020/10/12 1,780 1,798 1,766 1,788 533,900
2020/10/09 1,811 1,817 1,793 1,798 384,500
2020/10/08 1,820 1,832 1,808 1,812 454,000
2020/10/07 1,791 1,814 1,775 1,804 621,900
2020/10/06 1,813 1,831 1,802 1,824 603,800
2020/10/05 1,786 1,817 1,781 1,802 565,100
2020/10/02 1,786 1,802 1,766 1,777 809,900
2020/09/30 1,842 1,845 1,764 1,764 1,157,200
2020/09/29 1,903 1,905 1,854 1,876 634,000
2020/09/28 1,885 1,919 1,878 1,919 614,800
2020/09/25 1,873 1,882 1,855 1,860 619,100
2020/09/24 1,883 1,883 1,848 1,850 632,000
2020/09/23 1,894 1,913 1,891 1,903 592,500
2020/09/18 1,946 1,952 1,933 1,943 905,700
2020/09/17 1,955 1,960 1,924 1,938 549,500
2020/09/16 1,935 1,972 1,928 1,951 688,500
2020/09/15 1,939 1,959 1,923 1,953 526,200
2020/09/14 1,905 1,942 1,901 1,934 626,400
2020/09/11 1,863 1,909 1,856 1,901 732,400
2020/09/10 1,862 1,882 1,850 1,882 511,500
2020/09/09 1,860 1,873 1,843 1,866 693,800
2020/09/08 1,860 1,893 1,853 1,893 562,500
2020/09/07 1,819 1,867 1,819 1,856 676,300
2020/09/04 1,756 1,818 1,755 1,809 841,300
2020/09/03 1,768 1,789 1,761 1,763 452,200
2020/09/02 1,750 1,755 1,738 1,744 333,500
2020/09/01 1,753 1,767 1,736 1,755 514,400
2020/08/31 1,776 1,790 1,755 1,755 625,200
2020/08/28 1,755 1,786 1,731 1,748 885,300
2020/08/27 1,741 1,758 1,727 1,727 523,700
2020/08/26 1,750 1,763 1,743 1,763 486,800
2020/08/25 1,770 1,785 1,738 1,767 931,300
2020/08/24 1,678 1,717 1,676 1,711 788,100
2020/08/21 1,681 1,702 1,667 1,672 616,200
2020/08/20 1,685 1,697 1,675 1,677 550,900
2020/08/19 1,690 1,696 1,671 1,692 691,700
2020/08/18 1,731 1,741 1,702 1,721 599,800
2020/08/17 1,744 1,760 1,732 1,733 393,600
2020/08/14 1,734 1,745 1,713 1,742 708,500
2020/08/13 1,753 1,770 1,736 1,754 796,300
2020/08/12 1,737 1,754 1,719 1,733 685,300
2020/08/11 1,720 1,734 1,694 1,725 879,000
2020/08/07 1,649 1,656 1,628 1,634 484,200
2020/08/06 1,634 1,655 1,628 1,645 515,200
2020/08/05 1,586 1,637 1,583 1,623 672,400
2020/08/04 1,572 1,628 1,572 1,619 711,400
2020/08/03 1,551 1,581 1,545 1,563 678,100
2020/07/31 1,587 1,587 1,531 1,531 726,900
2020/07/30 1,641 1,645 1,599 1,601 582,400
2020/07/29 1,645 1,655 1,631 1,631 475,100
2020/07/28 1,644 1,659 1,637 1,643 430,800
2020/07/27 1,638 1,656 1,613 1,655 513,200
2020/07/22 1,672 1,712 1,665 1,665 577,300
2020/07/21 1,682 1,686 1,666 1,672 504,100
2020/07/20 1,686 1,707 1,665 1,706 728,000
2020/07/17 1,724 1,729 1,687 1,687 467,000
2020/07/16 1,744 1,755 1,717 1,727 1,079,100
2020/07/15 1,705 1,730 1,691 1,712 771,000
2020/07/14 1,688 1,709 1,670 1,694 547,400
2020/07/13 1,669 1,710 1,668 1,694 792,000
2020/07/10 1,650 1,655 1,624 1,629 803,500
2020/07/09 1,669 1,692 1,661 1,679 584,700
2020/07/08 1,674 1,700 1,662 1,667 609,100
2020/07/07 1,736 1,739 1,683 1,695 824,300
2020/07/06 1,685 1,742 1,672 1,738 469,900
2020/07/03 1,695 1,710 1,667 1,692 408,700
2020/07/02 1,691 1,707 1,675 1,689 604,700
2020/07/01 1,712 1,713 1,681 1,688 535,500
2020/06/30 1,734 1,745 1,695 1,701 805,000
2020/06/29 1,698 1,703 1,666 1,682 699,500
2020/06/26 1,750 1,755 1,733 1,738 426,700
2020/06/25 1,705 1,719 1,682 1,713 665,100
2020/06/24 1,758 1,766 1,737 1,742 576,200
2020/06/23 1,756 1,780 1,731 1,765 683,100
2020/06/22 1,752 1,765 1,741 1,756 389,200
2020/06/19 1,772 1,778 1,742 1,763 1,235,000
2020/06/18 1,735 1,752 1,722 1,747 505,600
2020/06/17 1,788 1,795 1,744 1,762 632,700
2020/06/16 1,758 1,797 1,722 1,790 816,300
2020/06/15 1,735 1,749 1,693 1,693 559,300
2020/06/12 1,697 1,742 1,678 1,736 1,190,600
2020/06/11 1,802 1,824 1,773 1,776 1,227,500
2020/06/10 1,868 1,878 1,843 1,866 905,000
2020/06/09 1,923 1,940 1,864 1,881 821,500
2020/06/08 1,910 1,929 1,879 1,914 1,272,100
2020/06/05 1,817 1,859 1,809 1,847 1,059,300
2020/06/04 1,860 1,898 1,778 1,792 1,484,700
2020/06/03 1,853 1,855 1,818 1,833 1,034,200
2020/06/02 1,782 1,808 1,774 1,790 566,600
2020/06/01 1,746 1,790 1,742 1,763 749,900
2020/05/29 1,753 1,784 1,739 1,753 1,130,400
2020/05/28 1,801 1,838 1,774 1,793 1,548,200
2020/05/27 1,700 1,771 1,688 1,758 1,210,900
2020/05/26 1,652 1,669 1,637 1,661 651,900
2020/05/25 1,636 1,642 1,623 1,630 463,500
2020/05/22 1,650 1,650 1,605 1,612 607,900
2020/05/21 1,641 1,660 1,624 1,642 964,200
2020/05/20 1,607 1,642 1,597 1,634 911,100
2020/05/19 1,639 1,657 1,602 1,615 1,205,400
2020/05/18 1,544 1,576 1,532 1,568 719,900
2020/05/15 1,580 1,584 1,524 1,546 838,900
2020/05/14 1,534 1,555 1,498 1,512 1,137,300
2020/05/13 1,539 1,567 1,525 1,560 1,029,100
2020/05/12 1,621 1,623 1,550 1,556 1,048,800
2020/05/11 1,590 1,637 1,586 1,629 847,600
2020/05/08 1,548 1,586 1,531 1,574 1,611,400
2020/05/07 1,490 1,538 1,488 1,533 1,553,800
2020/05/01 1,510 1,536 1,486 1,521 1,636,600
2020/04/30 1,507 1,577 1,507 1,550 1,989,100
2020/04/28 1,474 1,479 1,438 1,458 704,200
2020/04/27 1,419 1,469 1,405 1,464 928,100
2020/04/24 1,408 1,409 1,378 1,396 729,200
2020/04/23 1,338 1,402 1,338 1,402 805,700
2020/04/22 1,333 1,357 1,331 1,347 699,900
2020/04/21 1,310 1,352 1,305 1,347 922,000
2020/04/20 1,327 1,351 1,322 1,327 811,100
2020/04/17 1,312 1,339 1,303 1,323 1,128,100
2020/04/16 1,314 1,321 1,286 1,319 1,455,100
2020/04/15 1,391 1,407 1,353 1,360 1,422,200
2020/04/14 1,403 1,423 1,381 1,417 698,900
2020/04/13 1,416 1,426 1,386 1,390 497,400
2020/04/10 1,419 1,439 1,396 1,429 662,400
2020/04/09 1,414 1,425 1,371 1,405 744,600
2020/04/08 1,400 1,430 1,392 1,422 938,700
2020/04/07 1,460 1,487 1,379 1,423 1,060,600
2020/04/06 1,353 1,445 1,347 1,430 735,000
2020/04/03 1,367 1,417 1,348 1,371 822,900
2020/04/02 1,371 1,384 1,340 1,371 948,700
2020/04/01 1,422 1,468 1,396 1,412 1,137,700
2020/03/31 1,506 1,542 1,428 1,431 1,152,500
2020/03/30 1,512 1,548 1,488 1,546 1,294,800
2020/03/27 1,610 1,634 1,552 1,634 1,431,200
2020/03/26 1,559 1,590 1,540 1,562 1,106,600
2020/03/25 1,555 1,585 1,533 1,582 1,161,400
2020/03/24 1,410 1,515 1,410 1,510 1,591,400
2020/03/23 1,370 1,390 1,291 1,369 1,797,700
2020/03/19 1,382 1,408 1,356 1,373 2,311,800
2020/03/18 1,366 1,394 1,324 1,352 1,496,300
2020/03/17 1,250 1,354 1,223 1,336 1,881,100
2020/03/16 1,310 1,358 1,269 1,288 1,555,700
2020/03/13 1,254 1,350 1,226 1,293 2,273,700
2020/03/12 1,400 1,401 1,352 1,362 1,378,900
2020/03/11 1,461 1,479 1,440 1,442 1,051,600
2020/03/10 1,399 1,482 1,370 1,466 1,469,700
2020/03/09 1,490 1,497 1,437 1,440 1,427,000
2020/03/06 1,600 1,600 1,552 1,555 1,778,900
2020/03/05 1,617 1,633 1,604 1,617 966,300
2020/03/04 1,620 1,640 1,613 1,613 1,021,900
2020/03/03 1,688 1,699 1,657 1,658 934,900
2020/03/02 1,620 1,679 1,619 1,666 1,149,800
2020/02/28 1,655 1,666 1,628 1,644 1,406,900
2020/02/27 1,730 1,742 1,703 1,710 1,006,200
2020/02/26 1,772 1,780 1,758 1,774 644,500
2020/02/25 1,768 1,800 1,754 1,786 968,600
2020/02/21 1,838 1,877 1,837 1,855 628,700
2020/02/20 1,854 1,873 1,839 1,846 517,700
2020/02/19 1,867 1,870 1,844 1,844 679,500
2020/02/18 1,895 1,895 1,861 1,869 484,400
2020/02/17 1,890 1,898 1,878 1,895 346,900
2020/02/14 1,905 1,914 1,894 1,912 563,800
2020/02/13 1,945 1,947 1,908 1,918 617,900
2020/02/12 1,974 1,977 1,938 1,948 701,600
2020/02/10 1,967 1,995 1,959 1,975 456,900
2020/02/07 2,030 2,033 1,990 1,998 425,700
2020/02/06 1,995 2,046 1,990 2,013 1,125,400
2020/02/05 1,969 1,970 1,939 1,946 662,200
2020/02/04 1,920 1,946 1,907 1,929 612,800
2020/02/03 1,893 1,941 1,888 1,931 714,400
2020/01/31 1,941 1,957 1,921 1,925 710,600
2020/01/30 1,900 1,917 1,889 1,913 605,100
2020/01/29 1,919 1,936 1,919 1,924 582,500
2020/01/28 1,914 1,914 1,890 1,905 774,000
2020/01/27 1,934 1,944 1,921 1,936 357,700
2020/01/24 2,004 2,004 1,969 1,969 462,200
2020/01/23 1,967 1,992 1,961 1,970 582,100
2020/01/22 2,011 2,022 2,000 2,010 595,500
2020/01/21 2,010 2,016 1,988 2,004 381,400
2020/01/20 1,991 2,028 1,991 2,010 267,000
2020/01/17 1,979 2,013 1,970 2,007 506,200
2020/01/16 2,000 2,006 1,978 1,985 553,800
2020/01/15 2,021 2,024 1,990 2,003 664,600
2020/01/14 2,057 2,069 2,040 2,040 498,000
2020/01/10 2,078 2,087 2,058 2,063 567,700
2020/01/09 2,087 2,098 2,071 2,092 769,500
2020/01/08 2,080 2,085 2,034 2,065 886,900
2020/01/07 2,073 2,082 2,046 2,071 808,300
2020/01/06 2,076 2,090 2,035 2,063 828,200

このページの先頭へ