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
2021/12/30 1,963 1,981 1,954 1,971 421,900
2021/12/29 1,958 1,975 1,952 1,966 371,000
2021/12/28 1,950 1,956 1,937 1,951 368,600
2021/12/27 1,935 1,945 1,921 1,922 294,900
2021/12/24 1,950 1,959 1,940 1,943 366,900
2021/12/23 1,910 1,936 1,910 1,933 340,800
2021/12/22 1,928 1,936 1,913 1,919 268,300
2021/12/21 1,927 1,940 1,908 1,917 517,200
2021/12/20 1,920 1,934 1,895 1,902 568,100
2021/12/17 1,955 1,980 1,952 1,957 770,900
2021/12/16 1,953 1,956 1,937 1,950 515,900
2021/12/15 1,910 1,935 1,910 1,922 362,000
2021/12/14 1,888 1,911 1,888 1,906 323,000
2021/12/13 1,925 1,930 1,894 1,894 395,300
2021/12/10 1,918 1,932 1,894 1,894 583,100
2021/12/09 1,919 1,926 1,896 1,914 542,500
2021/12/08 1,937 1,948 1,915 1,916 600,800
2021/12/07 1,903 1,943 1,888 1,938 827,000
2021/12/06 1,898 1,919 1,872 1,886 458,000
2021/12/03 1,853 1,910 1,853 1,898 872,100
2021/12/02 1,822 1,853 1,815 1,835 869,200
2021/12/01 1,838 1,857 1,823 1,849 633,700
2021/11/30 1,880 1,894 1,837 1,838 857,700
2021/11/29 1,901 1,916 1,860 1,865 950,900
2021/11/26 1,965 1,965 1,925 1,943 525,900
2021/11/25 1,958 1,995 1,956 1,991 369,400
2021/11/24 1,973 1,997 1,966 1,972 666,300
2021/11/22 1,923 1,954 1,920 1,948 709,300
2021/11/19 1,958 1,959 1,911 1,943 692,700
2021/11/18 1,962 1,967 1,943 1,958 800,300
2021/11/17 2,019 2,021 1,970 1,971 1,149,200
2021/11/16 2,079 2,083 2,017 2,022 995,000
2021/11/15 2,070 2,083 2,048 2,058 654,200
2021/11/12 2,063 2,085 2,035 2,050 549,100
2021/11/11 2,091 2,111 2,070 2,076 519,600
2021/11/10 2,076 2,095 2,075 2,085 369,100
2021/11/09 2,129 2,129 2,084 2,085 475,800
2021/11/08 2,100 2,110 2,090 2,098 363,600
2021/11/05 2,108 2,116 2,077 2,084 415,800
2021/11/04 2,116 2,148 2,106 2,129 643,200
2021/11/02 2,088 2,104 2,069 2,084 555,300
2021/11/01 2,097 2,112 2,082 2,108 669,200
2021/10/29 2,048 2,057 2,023 2,047 438,600
2021/10/28 2,064 2,077 2,038 2,057 1,782,900
2021/10/27 2,092 2,102 2,070 2,080 509,100
2021/10/26 2,104 2,131 2,096 2,111 533,400
2021/10/25 2,116 2,141 2,113 2,113 382,100
2021/10/22 2,102 2,131 2,097 2,114 417,700
2021/10/21 2,144 2,155 2,120 2,121 326,100
2021/10/20 2,117 2,168 2,117 2,133 542,500
2021/10/19 2,116 2,127 2,092 2,108 504,300
2021/10/18 2,116 2,132 2,110 2,130 411,100
2021/10/15 2,080 2,104 2,071 2,102 579,300
2021/10/14 2,081 2,100 2,051 2,071 714,200
2021/10/13 2,136 2,138 2,110 2,110 546,500
2021/10/12 2,147 2,152 2,130 2,144 398,000
2021/10/11 2,139 2,166 2,134 2,147 759,300
2021/10/08 2,165 2,188 2,138 2,138 1,240,300
2021/10/07 2,125 2,168 2,102 2,144 1,166,200
2021/10/06 2,065 2,116 2,060 2,096 854,800
2021/10/05 2,025 2,069 2,025 2,041 769,100
2021/10/04 2,023 2,045 2,013 2,022 562,700
2021/10/01 2,010 2,028 1,993 2,003 837,100
2021/09/30 2,046 2,065 2,008 2,011 883,500
2021/09/29 2,008 2,042 2,005 2,038 813,700
2021/09/28 2,089 2,102 2,072 2,084 966,500
2021/09/27 2,079 2,093 2,070 2,078 748,100
2021/09/24 2,080 2,080 2,036 2,059 1,045,400
2021/09/22 2,006 2,022 1,999 1,999 719,400
2021/09/21 2,013 2,034 2,008 2,016 878,300
2021/09/17 2,101 2,103 2,077 2,080 1,088,100
2021/09/16 2,108 2,111 2,079 2,091 660,100
2021/09/15 2,140 2,140 2,083 2,094 925,400
2021/09/14 2,163 2,177 2,150 2,168 741,700
2021/09/13 2,100 2,155 2,093 2,154 569,200
2021/09/10 2,079 2,120 2,075 2,112 813,700
2021/09/09 2,084 2,097 2,063 2,071 510,400
2021/09/08 2,087 2,103 2,076 2,096 686,200
2021/09/07 2,098 2,111 2,071 2,088 563,900
2021/09/06 2,099 2,117 2,081 2,091 525,800
2021/09/03 2,063 2,100 2,053 2,097 695,000
2021/09/02 2,085 2,085 2,058 2,076 405,200
2021/09/01 2,037 2,104 2,033 2,087 747,000
2021/08/31 2,024 2,047 2,012 2,033 667,900
2021/08/30 2,060 2,072 2,040 2,051 454,100
2021/08/27 2,039 2,058 2,037 2,053 523,300
2021/08/26 2,027 2,059 2,025 2,057 488,000
2021/08/25 2,025 2,042 2,008 2,012 597,300
2021/08/24 2,045 2,059 2,030 2,037 647,000
2021/08/23 2,032 2,054 2,027 2,027 516,700
2021/08/20 2,007 2,029 2,003 2,013 477,400
2021/08/19 2,030 2,042 2,016 2,018 371,700
2021/08/18 2,024 2,050 2,018 2,039 403,400
2021/08/17 2,043 2,048 2,011 2,017 583,900
2021/08/16 2,064 2,064 2,022 2,049 586,900
2021/08/13 2,100 2,112 2,072 2,077 579,900
2021/08/12 2,076 2,097 2,063 2,087 895,200
2021/08/11 2,000 2,078 1,989 2,056 1,074,500
2021/08/10 1,968 1,997 1,965 1,991 834,400
2021/08/06 1,972 1,986 1,958 1,967 461,200
2021/08/05 1,948 1,986 1,945 1,983 840,400
2021/08/04 1,940 1,954 1,938 1,948 788,600
2021/08/03 1,913 1,945 1,894 1,939 887,000
2021/08/02 1,870 1,920 1,866 1,913 812,900
2021/07/30 1,854 1,860 1,841 1,845 722,400
2021/07/29 1,865 1,878 1,843 1,855 532,100
2021/07/28 1,856 1,874 1,854 1,871 415,700
2021/07/27 1,865 1,872 1,861 1,868 433,600
2021/07/26 1,871 1,873 1,844 1,846 447,300
2021/07/21 1,865 1,871 1,831 1,831 645,000
2021/07/20 1,833 1,842 1,821 1,831 880,400
2021/07/19 1,870 1,870 1,851 1,860 465,200
2021/07/16 1,887 1,901 1,880 1,887 462,100
2021/07/15 1,910 1,922 1,890 1,892 506,400
2021/07/14 1,906 1,933 1,904 1,920 502,600
2021/07/13 1,901 1,929 1,897 1,928 654,300
2021/07/12 1,880 1,889 1,871 1,876 693,100
2021/07/09 1,828 1,856 1,826 1,851 808,400
2021/07/08 1,856 1,873 1,854 1,857 703,700
2021/07/07 1,887 1,894 1,861 1,869 1,387,100
2021/07/06 1,942 1,942 1,927 1,927 278,700
2021/07/05 1,940 1,948 1,930 1,935 340,300
2021/07/02 1,938 1,958 1,936 1,951 400,900
2021/07/01 1,947 1,953 1,927 1,932 309,200
2021/06/30 1,958 1,972 1,936 1,939 499,400
2021/06/29 1,936 1,960 1,922 1,954 838,800
2021/06/28 1,966 1,990 1,966 1,988 501,600
2021/06/25 1,943 1,961 1,936 1,956 692,900
2021/06/24 1,907 1,929 1,902 1,918 568,100
2021/06/23 1,935 1,938 1,909 1,913 662,800
2021/06/22 1,933 1,948 1,921 1,939 789,200
2021/06/21 1,903 1,914 1,887 1,889 1,192,900
2021/06/18 1,967 1,990 1,952 1,955 1,185,900
2021/06/17 2,027 2,040 1,992 1,995 708,700
2021/06/16 1,983 1,999 1,977 1,994 494,400
2021/06/15 1,985 1,996 1,974 1,985 556,400
2021/06/14 2,002 2,005 1,968 1,980 760,000
2021/06/11 2,005 2,010 1,974 1,987 1,214,700
2021/06/10 1,982 2,025 1,965 2,017 920,900
2021/06/09 2,011 2,026 1,986 1,993 733,600
2021/06/08 2,000 2,032 1,997 2,016 601,300
2021/06/07 2,012 2,019 1,982 1,997 793,300
2021/06/04 2,032 2,035 2,012 2,016 783,600
2021/06/03 2,023 2,050 2,009 2,017 1,145,500
2021/06/02 1,997 2,050 1,986 2,043 1,039,500
2021/06/01 2,018 2,025 1,978 1,997 635,900
2021/05/31 2,084 2,084 2,000 2,002 1,396,800
2021/05/28 2,050 2,115 2,016 2,101 2,197,400
2021/05/27 2,001 2,051 1,993 2,017 14,229,200
2021/05/26 2,010 2,038 1,995 2,016 2,203,100
2021/05/25 2,019 2,074 2,014 2,047 2,189,300
2021/05/24 2,021 2,048 2,019 2,030 2,065,600
2021/05/21 1,984 2,012 1,972 1,996 1,532,900
2021/05/20 1,974 2,018 1,973 2,015 1,463,100
2021/05/19 1,994 2,049 1,990 1,994 1,484,500
2021/05/18 2,045 2,057 2,015 2,031 1,804,900
2021/05/17 2,006 2,067 2,006 2,026 1,358,800
2021/05/14 1,985 2,007 1,961 1,992 1,417,600
2021/05/13 1,960 1,992 1,943 1,957 1,763,500
2021/05/12 1,903 1,983 1,902 1,975 1,821,000
2021/05/11 1,984 1,987 1,925 1,936 1,342,100
2021/05/10 1,976 1,981 1,956 1,972 1,020,500
2021/05/07 1,954 1,990 1,945 1,958 1,388,900
2021/05/06 1,918 1,934 1,888 1,916 1,106,100
2021/04/30 1,881 1,891 1,857 1,860 1,044,300
2021/04/28 1,896 1,908 1,880 1,887 966,700
2021/04/27 1,867 1,888 1,858 1,876 899,300
2021/04/26 1,885 1,889 1,856 1,879 1,207,400
2021/04/23 1,862 1,870 1,834 1,853 852,500
2021/04/22 1,857 1,876 1,823 1,863 1,102,400
2021/04/21 1,819 1,837 1,805 1,818 1,551,300
2021/04/20 1,912 1,918 1,869 1,870 1,515,900
2021/04/19 1,943 1,948 1,916 1,921 1,064,600
2021/04/16 1,973 1,980 1,942 1,948 1,099,400
2021/04/15 2,004 2,018 1,972 1,978 752,700
2021/04/14 1,970 1,992 1,956 1,978 792,200
2021/04/13 2,013 2,032 1,996 2,001 784,400
2021/04/12 2,024 2,055 1,999 2,010 1,028,000
2021/04/09 2,023 2,041 1,991 1,998 1,532,000
2021/04/08 2,067 2,072 2,007 2,016 914,800
2021/04/07 2,110 2,119 2,059 2,068 929,400
2021/04/06 2,124 2,124 2,082 2,091 1,034,300
2021/04/05 2,080 2,139 2,077 2,117 773,800
2021/04/02 2,100 2,119 2,041 2,070 762,100
2021/04/01 2,099 2,134 2,074 2,083 929,300
2021/03/31 2,131 2,152 2,099 2,099 930,200
2021/03/30 2,111 2,158 2,089 2,151 1,209,500
2021/03/29 2,225 2,232 2,151 2,174 1,669,000
2021/03/26 2,262 2,264 2,203 2,215 1,272,700
2021/03/25 2,222 2,260 2,213 2,230 715,500
2021/03/24 2,245 2,257 2,156 2,177 1,702,200
2021/03/23 2,378 2,386 2,303 2,310 882,400
2021/03/22 2,398 2,412 2,366 2,387 996,300
2021/03/19 2,301 2,422 2,279 2,407 3,238,000
2021/03/18 2,194 2,268 2,182 2,263 1,426,000
2021/03/17 2,190 2,203 2,172 2,200 952,800
2021/03/16 2,193 2,222 2,171 2,184 1,127,900
2021/03/15 2,211 2,244 2,189 2,217 858,900
2021/03/12 2,187 2,195 2,146 2,193 1,121,900
2021/03/11 2,151 2,209 2,146 2,189 1,324,200
2021/03/10 2,097 2,135 2,074 2,130 998,000
2021/03/09 2,127 2,148 2,093 2,119 882,400
2021/03/08 2,077 2,111 2,065 2,094 925,300
2021/03/05 2,003 2,035 1,986 2,035 1,146,100
2021/03/04 1,981 1,999 1,946 1,978 846,900
2021/03/03 1,940 1,965 1,926 1,964 770,800
2021/03/02 1,976 1,977 1,925 1,943 884,100
2021/03/01 1,923 1,988 1,923 1,965 924,800
2021/02/26 1,956 1,967 1,900 1,915 1,641,500
2021/02/25 1,994 1,995 1,963 1,972 949,000
2021/02/24 2,005 2,019 1,965 1,965 1,429,600
2021/02/22 2,060 2,066 2,028 2,028 491,000
2021/02/19 2,022 2,043 2,012 2,018 428,300
2021/02/18 2,083 2,083 2,027 2,027 518,400
2021/02/17 2,085 2,109 2,067 2,073 678,400
2021/02/16 2,047 2,130 2,040 2,067 738,300
2021/02/15 2,035 2,049 2,015 2,043 552,800
2021/02/12 1,996 2,015 1,969 1,989 770,500
2021/02/10 2,012 2,024 1,997 2,018 520,800
2021/02/09 2,070 2,071 2,000 2,022 571,200
2021/02/08 1,996 2,074 1,986 2,062 914,300
2021/02/05 1,973 1,989 1,950 1,975 584,400
2021/02/04 1,931 1,967 1,928 1,945 446,500
2021/02/03 1,934 1,949 1,916 1,938 473,800
2021/02/02 1,910 1,933 1,900 1,920 358,100
2021/02/01 1,876 1,927 1,873 1,912 596,100
2021/01/29 1,896 1,906 1,870 1,873 609,400
2021/01/28 1,885 1,910 1,882 1,892 2,209,700
2021/01/27 1,918 1,935 1,892 1,902 578,000
2021/01/26 1,919 1,925 1,900 1,900 392,300
2021/01/25 1,923 1,929 1,911 1,922 443,600
2021/01/22 1,910 1,927 1,903 1,924 718,900
2021/01/21 1,947 1,972 1,921 1,923 558,000
2021/01/20 1,959 1,971 1,924 1,939 668,700
2021/01/19 1,978 1,991 1,965 1,968 399,600
2021/01/18 1,970 1,993 1,959 1,970 493,300
2021/01/15 2,037 2,046 1,984 1,984 616,400
2021/01/14 1,971 2,054 1,969 2,022 959,400
2021/01/13 1,979 2,010 1,968 1,994 681,200
2021/01/12 1,950 2,015 1,946 1,972 993,700
2021/01/08 1,918 1,956 1,903 1,946 876,700
2021/01/07 1,885 1,922 1,883 1,900 1,317,600
2021/01/06 1,769 1,834 1,765 1,816 832,800
2021/01/05 1,801 1,816 1,776 1,778 556,500
2021/01/04 1,836 1,851 1,800 1,811 427,100

このページの先頭へ