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
2022/12/30 2,975 3,020 2,967 3,005 721,900
2022/12/29 3,040 3,040 2,962 2,988 959,800
2022/12/28 3,105 3,145 3,035 3,065 719,200
2022/12/27 3,040 3,110 3,025 3,090 815,500
2022/12/26 3,040 3,045 2,976 3,035 706,800
2022/12/23 2,904 3,050 2,904 3,050 1,935,500
2022/12/22 2,875 2,927 2,840 2,911 1,322,500
2022/12/21 2,899 3,035 2,843 2,850 2,633,900
2022/12/20 2,760 2,964 2,745 2,849 2,515,000
2022/12/19 2,697 2,760 2,690 2,742 1,061,800
2022/12/16 2,684 2,728 2,684 2,688 1,034,700
2022/12/15 2,640 2,684 2,639 2,682 359,400
2022/12/14 2,625 2,640 2,622 2,627 514,300
2022/12/13 2,660 2,670 2,646 2,653 491,500
2022/12/12 2,654 2,665 2,636 2,644 395,000
2022/12/09 2,629 2,663 2,624 2,636 864,400
2022/12/08 2,649 2,657 2,613 2,657 747,200
2022/12/07 2,579 2,679 2,564 2,671 1,173,100
2022/12/06 2,550 2,591 2,549 2,589 573,400
2022/12/05 2,571 2,578 2,523 2,550 690,100
2022/12/02 2,593 2,601 2,545 2,581 1,017,000
2022/12/01 2,688 2,688 2,606 2,619 941,000
2022/11/30 2,724 2,726 2,681 2,691 834,100
2022/11/29 2,711 2,738 2,673 2,708 785,100
2022/11/28 2,821 2,838 2,685 2,711 1,034,100
2022/11/25 2,650 2,783 2,631 2,780 1,454,900
2022/11/24 2,585 2,694 2,585 2,652 1,101,500
2022/11/22 2,540 2,582 2,537 2,579 793,500
2022/11/21 2,497 2,530 2,495 2,530 615,600
2022/11/18 2,487 2,515 2,477 2,489 923,200
2022/11/17 2,410 2,469 2,406 2,468 708,900
2022/11/16 2,445 2,447 2,398 2,410 972,100
2022/11/15 2,421 2,464 2,416 2,446 632,000
2022/11/14 2,422 2,448 2,379 2,412 1,762,800
2022/11/11 2,549 2,561 2,446 2,472 1,681,500
2022/11/10 2,563 2,580 2,544 2,561 457,300
2022/11/09 2,529 2,570 2,525 2,557 552,100
2022/11/08 2,533 2,545 2,526 2,536 430,900
2022/11/07 2,568 2,575 2,522 2,533 417,000
2022/11/04 2,542 2,570 2,521 2,526 518,600
2022/11/02 2,516 2,569 2,516 2,546 678,800
2022/11/01 2,551 2,555 2,515 2,519 540,900
2022/10/31 2,543 2,562 2,503 2,524 689,400
2022/10/28 2,514 2,541 2,500 2,507 1,105,400
2022/10/27 2,634 2,638 2,490 2,517 1,468,100
2022/10/26 2,640 2,688 2,640 2,660 854,400
2022/10/25 2,638 2,662 2,622 2,654 775,700
2022/10/24 2,621 2,634 2,603 2,612 528,000
2022/10/21 2,590 2,612 2,574 2,597 621,700
2022/10/20 2,643 2,647 2,607 2,626 600,700
2022/10/19 2,643 2,660 2,632 2,648 321,400
2022/10/18 2,623 2,650 2,623 2,637 418,100
2022/10/17 2,646 2,663 2,608 2,609 493,000
2022/10/14 2,639 2,657 2,620 2,644 580,100
2022/10/13 2,600 2,605 2,576 2,601 358,300
2022/10/12 2,610 2,646 2,590 2,595 706,400
2022/10/11 2,594 2,634 2,589 2,623 716,200
2022/10/07 2,567 2,598 2,558 2,586 484,800
2022/10/06 2,575 2,610 2,557 2,594 657,200
2022/10/05 2,605 2,620 2,566 2,575 780,500
2022/10/04 2,570 2,619 2,566 2,604 835,500
2022/10/03 2,545 2,548 2,504 2,540 1,170,700
2022/09/30 2,565 2,580 2,552 2,566 916,300
2022/09/29 2,538 2,561 2,530 2,559 627,400
2022/09/28 2,550 2,568 2,527 2,556 900,600
2022/09/27 2,557 2,587 2,545 2,568 736,800
2022/09/26 2,558 2,563 2,536 2,540 898,400
2022/09/22 2,606 2,629 2,580 2,608 1,001,200
2022/09/21 2,661 2,662 2,623 2,634 952,300
2022/09/20 2,658 2,672 2,634 2,667 1,213,300
2022/09/16 2,560 2,654 2,554 2,650 1,300,700
2022/09/15 2,520 2,553 2,512 2,542 711,600
2022/09/14 2,503 2,539 2,492 2,527 579,500
2022/09/13 2,508 2,528 2,500 2,524 365,000
2022/09/12 2,513 2,518 2,493 2,505 350,900
2022/09/09 2,473 2,512 2,472 2,508 768,400
2022/09/08 2,436 2,474 2,429 2,474 584,400
2022/09/07 2,439 2,461 2,404 2,417 532,800
2022/09/06 2,441 2,446 2,432 2,438 303,300
2022/09/05 2,471 2,475 2,433 2,445 372,400
2022/09/02 2,459 2,473 2,442 2,460 445,700
2022/09/01 2,483 2,488 2,446 2,470 473,700
2022/08/31 2,474 2,494 2,472 2,486 533,800
2022/08/30 2,492 2,495 2,474 2,482 374,900
2022/08/29 2,456 2,480 2,454 2,471 381,100
2022/08/26 2,470 2,493 2,461 2,481 319,500
2022/08/25 2,464 2,486 2,452 2,481 386,900
2022/08/24 2,454 2,463 2,440 2,454 295,900
2022/08/23 2,455 2,458 2,431 2,439 310,800
2022/08/22 2,456 2,466 2,445 2,458 326,300
2022/08/19 2,448 2,462 2,432 2,458 325,200
2022/08/18 2,460 2,465 2,434 2,437 296,000
2022/08/17 2,479 2,479 2,431 2,450 470,000
2022/08/16 2,450 2,450 2,404 2,425 413,300
2022/08/15 2,452 2,465 2,442 2,445 426,200
2022/08/12 2,455 2,493 2,442 2,467 1,287,000
2022/08/10 2,409 2,434 2,377 2,413 795,500
2022/08/09 2,361 2,386 2,353 2,369 620,000
2022/08/08 2,322 2,407 2,322 2,387 1,036,900
2022/08/05 2,263 2,305 2,263 2,300 488,300
2022/08/04 2,307 2,317 2,283 2,302 530,200
2022/08/03 2,327 2,329 2,305 2,313 381,100
2022/08/02 2,362 2,374 2,322 2,327 640,600
2022/08/01 2,365 2,393 2,359 2,388 522,200
2022/07/29 2,324 2,364 2,317 2,350 404,900
2022/07/28 2,354 2,373 2,346 2,365 583,900
2022/07/27 2,347 2,366 2,342 2,354 480,600
2022/07/26 2,344 2,369 2,339 2,357 431,900
2022/07/25 2,304 2,332 2,301 2,325 443,600
2022/07/22 2,315 2,334 2,301 2,323 523,800
2022/07/21 2,300 2,345 2,297 2,336 607,300
2022/07/20 2,312 2,324 2,298 2,324 713,600
2022/07/19 2,283 2,286 2,241 2,277 852,700
2022/07/15 2,285 2,287 2,221 2,238 1,142,100
2022/07/14 2,350 2,350 2,253 2,295 1,464,500
2022/07/13 2,381 2,387 2,364 2,370 418,900
2022/07/12 2,399 2,409 2,371 2,373 637,500
2022/07/11 2,405 2,436 2,395 2,428 800,200
2022/07/08 2,310 2,387 2,291 2,375 1,025,800
2022/07/07 2,304 2,324 2,274 2,309 1,193,500
2022/07/06 2,404 2,420 2,265 2,272 1,817,100
2022/07/05 2,448 2,472 2,438 2,466 690,800
2022/07/04 2,428 2,450 2,413 2,426 389,800
2022/07/01 2,465 2,486 2,403 2,407 626,600
2022/06/30 2,407 2,457 2,397 2,444 839,100
2022/06/29 2,445 2,472 2,433 2,442 1,374,100
2022/06/28 2,400 2,431 2,390 2,430 540,900
2022/06/27 2,440 2,440 2,361 2,375 575,300
2022/06/24 2,400 2,417 2,374 2,390 609,800
2022/06/23 2,446 2,462 2,418 2,425 501,000
2022/06/22 2,450 2,455 2,433 2,441 641,800
2022/06/21 2,426 2,462 2,423 2,448 505,800
2022/06/20 2,404 2,430 2,375 2,392 617,800
2022/06/17 2,429 2,495 2,383 2,418 1,317,100
2022/06/16 2,448 2,468 2,399 2,456 984,200
2022/06/15 2,480 2,499 2,459 2,472 1,131,900
2022/06/14 2,432 2,484 2,426 2,466 1,081,800
2022/06/13 2,422 2,454 2,416 2,431 990,000
2022/06/10 2,394 2,438 2,373 2,425 1,503,000
2022/06/09 2,349 2,393 2,339 2,371 673,700
2022/06/08 2,374 2,387 2,354 2,356 576,000
2022/06/07 2,361 2,392 2,359 2,377 575,800
2022/06/06 2,321 2,344 2,320 2,340 324,000
2022/06/03 2,339 2,348 2,320 2,335 495,400
2022/06/02 2,289 2,343 2,284 2,336 569,500
2022/06/01 2,248 2,307 2,237 2,300 750,700
2022/05/31 2,235 2,248 2,199 2,199 792,300
2022/05/30 2,246 2,260 2,235 2,240 1,248,600
2022/05/27 2,255 2,274 2,244 2,253 605,800
2022/05/26 2,239 2,257 2,222 2,247 495,000
2022/05/25 2,218 2,244 2,215 2,230 550,900
2022/05/24 2,243 2,260 2,213 2,217 723,000
2022/05/23 2,199 2,241 2,197 2,225 495,000
2022/05/20 2,192 2,219 2,178 2,196 977,900
2022/05/19 2,178 2,278 2,178 2,230 596,100
2022/05/18 2,226 2,233 2,201 2,228 789,100
2022/05/17 2,258 2,266 2,197 2,206 764,300
2022/05/16 2,250 2,345 2,247 2,261 919,500
2022/05/13 2,237 2,247 2,186 2,237 925,500
2022/05/12 2,269 2,290 2,240 2,261 735,700
2022/05/11 2,316 2,330 2,250 2,251 875,600
2022/05/10 2,376 2,381 2,324 2,349 535,300
2022/05/09 2,373 2,399 2,360 2,376 573,100
2022/05/06 2,364 2,401 2,362 2,384 567,900
2022/05/02 2,333 2,366 2,314 2,354 601,500
2022/04/28 2,310 2,378 2,302 2,374 685,500
2022/04/27 2,337 2,350 2,301 2,310 1,185,000
2022/04/26 2,394 2,410 2,358 2,373 453,500
2022/04/25 2,404 2,425 2,375 2,404 607,500
2022/04/22 2,468 2,475 2,426 2,454 882,900
2022/04/21 2,500 2,529 2,486 2,486 1,289,700
2022/04/20 2,449 2,470 2,424 2,468 656,100
2022/04/19 2,460 2,476 2,413 2,435 468,600
2022/04/18 2,378 2,429 2,369 2,410 537,900
2022/04/15 2,353 2,395 2,343 2,390 398,300
2022/04/14 2,348 2,361 2,338 2,355 305,900
2022/04/13 2,362 2,371 2,316 2,367 535,500
2022/04/12 2,392 2,413 2,379 2,384 638,800
2022/04/11 2,316 2,371 2,309 2,366 578,500
2022/04/08 2,325 2,329 2,290 2,306 709,000
2022/04/07 2,312 2,332 2,304 2,325 575,700
2022/04/06 2,329 2,357 2,326 2,328 598,200
2022/04/05 2,372 2,390 2,312 2,320 685,700
2022/04/04 2,381 2,403 2,350 2,390 377,000
2022/04/01 2,351 2,397 2,340 2,392 641,700
2022/03/31 2,399 2,416 2,365 2,374 615,500
2022/03/30 2,424 2,450 2,398 2,430 725,200
2022/03/29 2,459 2,500 2,445 2,474 747,800
2022/03/28 2,491 2,527 2,462 2,484 573,800
2022/03/25 2,456 2,474 2,446 2,459 489,600
2022/03/24 2,448 2,464 2,425 2,444 484,100
2022/03/23 2,464 2,497 2,462 2,488 720,200
2022/03/22 2,405 2,474 2,401 2,453 935,800
2022/03/18 2,375 2,387 2,336 2,364 1,704,300
2022/03/17 2,388 2,425 2,386 2,404 874,000
2022/03/16 2,330 2,355 2,314 2,343 627,500
2022/03/15 2,318 2,368 2,298 2,343 719,700
2022/03/14 2,275 2,310 2,269 2,282 625,000
2022/03/11 2,188 2,257 2,176 2,243 1,302,200
2022/03/10 2,121 2,200 2,121 2,185 1,063,600
2022/03/09 2,122 2,177 2,116 2,137 623,800
2022/03/08 2,150 2,178 2,079 2,095 956,300
2022/03/07 2,183 2,197 2,161 2,188 613,300
2022/03/04 2,235 2,258 2,215 2,220 697,100
2022/03/03 2,230 2,255 2,213 2,238 717,300
2022/03/02 2,178 2,208 2,153 2,170 863,500
2022/03/01 2,276 2,291 2,243 2,246 603,100
2022/02/28 2,237 2,285 2,233 2,281 1,089,900
2022/02/25 2,347 2,359 2,204 2,239 1,739,800
2022/02/24 2,410 2,416 2,369 2,393 656,700
2022/02/22 2,365 2,403 2,351 2,395 501,400
2022/02/21 2,369 2,394 2,353 2,383 336,700
2022/02/18 2,405 2,426 2,392 2,399 666,600
2022/02/17 2,423 2,442 2,402 2,442 520,000
2022/02/16 2,408 2,464 2,400 2,445 591,200
2022/02/15 2,375 2,414 2,363 2,377 707,000
2022/02/14 2,396 2,418 2,380 2,400 708,800
2022/02/10 2,420 2,433 2,381 2,407 799,600
2022/02/09 2,448 2,495 2,396 2,421 1,423,100
2022/02/08 2,400 2,435 2,380 2,410 1,339,400
2022/02/07 2,299 2,380 2,293 2,369 1,503,300
2022/02/04 2,300 2,329 2,294 2,308 748,000
2022/02/03 2,288 2,292 2,265 2,285 418,800
2022/02/02 2,260 2,291 2,243 2,280 555,800
2022/02/01 2,200 2,253 2,198 2,237 500,300
2022/01/31 2,238 2,250 2,213 2,242 1,416,400
2022/01/28 2,268 2,308 2,257 2,288 1,158,100
2022/01/27 2,245 2,269 2,214 2,237 1,156,600
2022/01/26 2,234 2,243 2,192 2,196 623,000
2022/01/25 2,185 2,206 2,159 2,205 686,100
2022/01/24 2,137 2,230 2,136 2,196 985,000
2022/01/21 2,108 2,139 2,067 2,135 637,100
2022/01/20 2,166 2,206 2,118 2,129 1,197,800
2022/01/19 2,212 2,245 2,171 2,189 1,158,000
2022/01/18 2,325 2,344 2,243 2,262 1,010,900
2022/01/17 2,283 2,351 2,280 2,297 591,300
2022/01/14 2,290 2,305 2,262 2,281 1,006,300
2022/01/13 2,260 2,304 2,248 2,299 1,376,600
2022/01/12 2,249 2,276 2,233 2,260 1,025,100
2022/01/11 2,173 2,256 2,159 2,250 1,559,500
2022/01/07 2,103 2,156 2,102 2,147 1,213,200
2022/01/06 2,033 2,076 2,033 2,053 593,300
2022/01/05 2,023 2,036 2,009 2,032 472,400
2022/01/04 1,990 2,002 1,962 1,994 528,300

このページの先頭へ