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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,164 | 4,215 | 4,124 | 4,138 | 701,200 |
| 2024/07/25 | 4,201 | 4,242 | 4,139 | 4,141 | 861,600 |
| 2024/07/24 | 4,315 | 4,356 | 4,255 | 4,257 | 521,300 |
| 2024/07/23 | 4,298 | 4,365 | 4,274 | 4,364 | 456,800 |
| 2024/07/22 | 4,302 | 4,319 | 4,265 | 4,274 | 418,900 |
| 2024/07/19 | 4,321 | 4,341 | 4,275 | 4,303 | 435,100 |
| 2024/07/18 | 4,320 | 4,363 | 4,293 | 4,341 | 447,600 |
| 2024/07/17 | 4,345 | 4,380 | 4,322 | 4,340 | 679,700 |
| 2024/07/16 | 4,229 | 4,330 | 4,210 | 4,299 | 629,400 |
| 2024/07/12 | 4,268 | 4,268 | 4,198 | 4,241 | 726,200 |
| 2024/07/11 | 4,320 | 4,330 | 4,267 | 4,278 | 635,600 |
| 2024/07/10 | 4,267 | 4,299 | 4,242 | 4,273 | 566,600 |
| 2024/07/09 | 4,269 | 4,291 | 4,195 | 4,255 | 657,700 |
| 2024/07/08 | 4,290 | 4,317 | 4,232 | 4,270 | 508,300 |
| 2024/07/05 | 4,376 | 4,393 | 4,295 | 4,295 | 618,100 |
| 2024/07/04 | 4,281 | 4,379 | 4,256 | 4,375 | 893,500 |
| 2024/07/03 | 4,400 | 4,408 | 4,260 | 4,281 | 1,399,100 |
| 2024/07/02 | 4,400 | 4,476 | 4,395 | 4,418 | 809,400 |
| 2024/07/01 | 4,400 | 4,426 | 4,368 | 4,426 | 955,600 |
| 2024/06/28 | 4,238 | 4,318 | 4,224 | 4,300 | 1,026,800 |
| 2024/06/27 | 4,261 | 4,309 | 4,171 | 4,216 | 1,527,900 |
| 2024/06/26 | 4,247 | 4,285 | 4,234 | 4,261 | 736,200 |
| 2024/06/25 | 4,200 | 4,297 | 4,198 | 4,262 | 692,100 |
| 2024/06/24 | 4,110 | 4,162 | 4,090 | 4,130 | 622,600 |
| 2024/06/21 | 4,112 | 4,155 | 4,094 | 4,113 | 1,134,700 |
| 2024/06/20 | 4,061 | 4,088 | 4,010 | 4,042 | 572,100 |
| 2024/06/19 | 4,067 | 4,135 | 4,065 | 4,091 | 677,300 |
| 2024/06/18 | 4,084 | 4,084 | 4,014 | 4,061 | 801,400 |
| 2024/06/17 | 4,057 | 4,116 | 4,025 | 4,050 | 870,700 |
| 2024/06/14 | 4,111 | 4,175 | 4,085 | 4,127 | 1,368,200 |
| 2024/06/13 | 4,223 | 4,247 | 4,111 | 4,126 | 938,600 |
| 2024/06/12 | 4,281 | 4,281 | 4,217 | 4,232 | 740,100 |
| 2024/06/11 | 4,339 | 4,396 | 4,325 | 4,325 | 675,600 |
| 2024/06/10 | 4,310 | 4,418 | 4,300 | 4,346 | 1,109,600 |
| 2024/06/07 | 4,270 | 4,315 | 4,247 | 4,267 | 920,400 |
| 2024/06/06 | 4,297 | 4,368 | 4,257 | 4,281 | 975,500 |
| 2024/06/05 | 4,356 | 4,360 | 4,245 | 4,299 | 1,270,000 |
| 2024/06/04 | 4,614 | 4,638 | 4,435 | 4,443 | 1,234,200 |
| 2024/06/03 | 4,608 | 4,674 | 4,598 | 4,614 | 1,097,400 |
| 2024/05/31 | 4,464 | 4,599 | 4,464 | 4,579 | 1,460,800 |
| 2024/05/30 | 4,348 | 4,493 | 4,342 | 4,435 | 1,039,400 |
| 2024/05/29 | 4,460 | 4,524 | 4,406 | 4,413 | 1,350,800 |
| 2024/05/28 | 4,346 | 4,472 | 4,325 | 4,432 | 1,054,700 |
| 2024/05/27 | 4,283 | 4,355 | 4,272 | 4,355 | 430,500 |
| 2024/05/24 | 4,220 | 4,287 | 4,203 | 4,268 | 534,500 |
| 2024/05/23 | 4,360 | 4,370 | 4,255 | 4,283 | 696,300 |
| 2024/05/22 | 4,256 | 4,395 | 4,241 | 4,331 | 930,000 |
| 2024/05/21 | 4,255 | 4,277 | 4,222 | 4,235 | 630,600 |
| 2024/05/20 | 4,232 | 4,293 | 4,217 | 4,255 | 709,400 |
| 2024/05/17 | 4,122 | 4,204 | 4,094 | 4,194 | 769,500 |
| 2024/05/16 | 4,236 | 4,249 | 4,125 | 4,165 | 981,900 |
| 2024/05/15 | 4,250 | 4,354 | 4,235 | 4,281 | 1,340,500 |
| 2024/05/14 | 4,225 | 4,254 | 4,143 | 4,211 | 1,088,700 |
| 2024/05/13 | 4,197 | 4,266 | 4,185 | 4,235 | 1,008,000 |
| 2024/05/10 | 4,193 | 4,230 | 4,167 | 4,189 | 984,500 |
| 2024/05/09 | 4,140 | 4,200 | 4,139 | 4,193 | 591,100 |
| 2024/05/08 | 4,101 | 4,140 | 4,087 | 4,122 | 546,100 |
| 2024/05/07 | 4,147 | 4,167 | 4,047 | 4,113 | 744,100 |
| 2024/05/02 | 4,168 | 4,179 | 4,127 | 4,146 | 508,100 |
| 2024/05/01 | 4,170 | 4,199 | 4,119 | 4,169 | 638,500 |
| 2024/04/30 | 4,170 | 4,214 | 4,141 | 4,197 | 709,900 |
| 2024/04/26 | 4,131 | 4,195 | 4,104 | 4,185 | 877,600 |
| 2024/04/25 | 4,135 | 4,159 | 4,109 | 4,125 | 980,700 |
| 2024/04/24 | 4,217 | 4,236 | 4,171 | 4,180 | 878,700 |
| 2024/04/23 | 4,181 | 4,271 | 4,170 | 4,174 | 1,288,300 |
| 2024/04/22 | 4,160 | 4,234 | 4,103 | 4,188 | 920,400 |
| 2024/04/19 | 4,125 | 4,168 | 4,010 | 4,082 | 954,300 |
| 2024/04/18 | 4,006 | 4,143 | 3,991 | 4,135 | 743,800 |
| 2024/04/17 | 4,076 | 4,086 | 3,989 | 4,013 | 748,100 |
| 2024/04/16 | 4,183 | 4,225 | 4,056 | 4,065 | 1,047,200 |
| 2024/04/15 | 4,138 | 4,226 | 4,091 | 4,225 | 805,900 |
| 2024/04/12 | 4,193 | 4,235 | 4,147 | 4,225 | 1,057,200 |
| 2024/04/11 | 4,030 | 4,165 | 4,024 | 4,155 | 947,100 |
| 2024/04/10 | 3,976 | 4,066 | 3,969 | 4,038 | 699,200 |
| 2024/04/09 | 4,000 | 4,017 | 3,973 | 4,003 | 547,300 |
| 2024/04/08 | 3,970 | 4,012 | 3,958 | 3,995 | 546,200 |
| 2024/04/05 | 3,953 | 3,975 | 3,912 | 3,969 | 658,500 |
| 2024/04/04 | 4,000 | 4,041 | 3,969 | 4,026 | 677,900 |
| 2024/04/03 | 3,861 | 3,970 | 3,805 | 3,947 | 935,900 |
| 2024/04/02 | 3,928 | 3,983 | 3,870 | 3,900 | 1,101,500 |
| 2024/04/01 | 4,046 | 4,065 | 3,903 | 3,925 | 1,137,700 |
| 2024/03/29 | 4,047 | 4,077 | 4,019 | 4,046 | 763,400 |
| 2024/03/28 | 4,120 | 4,127 | 4,008 | 4,028 | 1,201,800 |
| 2024/03/27 | 4,110 | 4,197 | 4,105 | 4,151 | 1,203,700 |
| 2024/03/26 | 4,107 | 4,109 | 4,023 | 4,088 | 911,000 |
| 2024/03/25 | 4,156 | 4,200 | 4,106 | 4,107 | 1,009,200 |
| 2024/03/22 | 4,175 | 4,196 | 4,104 | 4,193 | 1,169,300 |
| 2024/03/21 | 4,001 | 4,154 | 3,986 | 4,146 | 1,586,500 |
| 2024/03/19 | 3,971 | 4,029 | 3,917 | 3,940 | 1,364,900 |
| 2024/03/18 | 4,042 | 4,043 | 3,935 | 3,996 | 1,138,700 |
| 2024/03/15 | 3,925 | 4,015 | 3,915 | 3,938 | 1,145,000 |
| 2024/03/14 | 4,035 | 4,084 | 3,940 | 3,963 | 1,224,400 |
| 2024/03/13 | 4,100 | 4,111 | 3,984 | 4,035 | 892,900 |
| 2024/03/12 | 4,051 | 4,052 | 3,939 | 4,008 | 1,310,000 |
| 2024/03/11 | 4,186 | 4,215 | 3,997 | 4,057 | 1,609,400 |
| 2024/03/08 | 4,181 | 4,299 | 4,131 | 4,216 | 1,815,500 |
| 2024/03/07 | 4,145 | 4,232 | 4,117 | 4,167 | 1,515,300 |
| 2024/03/06 | 4,065 | 4,104 | 4,026 | 4,103 | 1,045,300 |
| 2024/03/05 | 3,959 | 4,039 | 3,900 | 4,025 | 1,256,500 |
| 2024/03/04 | 3,989 | 3,994 | 3,919 | 3,931 | 1,462,600 |
| 2024/03/01 | 3,888 | 4,044 | 3,879 | 4,021 | 1,948,800 |
| 2024/02/29 | 3,873 | 3,929 | 3,864 | 3,884 | 1,262,400 |
| 2024/02/28 | 3,855 | 3,965 | 3,829 | 3,877 | 1,967,000 |
| 2024/02/27 | 3,764 | 3,948 | 3,747 | 3,823 | 2,217,200 |
| 2024/02/26 | 3,695 | 3,763 | 3,683 | 3,744 | 1,083,400 |
| 2024/02/22 | 3,655 | 3,684 | 3,630 | 3,638 | 683,300 |
| 2024/02/21 | 3,671 | 3,673 | 3,611 | 3,636 | 750,600 |
| 2024/02/20 | 3,739 | 3,739 | 3,668 | 3,672 | 727,300 |
| 2024/02/19 | 3,629 | 3,742 | 3,629 | 3,735 | 1,012,900 |
| 2024/02/16 | 3,616 | 3,635 | 3,563 | 3,602 | 1,098,500 |
| 2024/02/15 | 3,736 | 3,739 | 3,568 | 3,584 | 1,144,300 |
| 2024/02/14 | 3,756 | 3,778 | 3,671 | 3,695 | 1,030,200 |
| 2024/02/13 | 3,677 | 3,750 | 3,630 | 3,750 | 1,452,500 |
| 2024/02/09 | 3,650 | 3,658 | 3,546 | 3,614 | 1,085,000 |
| 2024/02/08 | 3,724 | 3,724 | 3,631 | 3,651 | 1,144,000 |
| 2024/02/07 | 3,641 | 3,708 | 3,625 | 3,698 | 696,600 |
| 2024/02/06 | 3,680 | 3,682 | 3,644 | 3,650 | 725,400 |
| 2024/02/05 | 3,703 | 3,737 | 3,668 | 3,696 | 1,313,600 |
| 2024/02/02 | 3,657 | 3,667 | 3,601 | 3,637 | 1,122,200 |
| 2024/02/01 | 3,600 | 3,672 | 3,553 | 3,657 | 1,449,400 |
| 2024/01/31 | 3,490 | 3,651 | 3,483 | 3,651 | 1,510,700 |
| 2024/01/30 | 3,500 | 3,514 | 3,477 | 3,477 | 595,100 |
| 2024/01/29 | 3,487 | 3,534 | 3,473 | 3,508 | 1,068,000 |
| 2024/01/26 | 3,528 | 3,565 | 3,490 | 3,497 | 997,400 |
| 2024/01/25 | 3,625 | 3,647 | 3,556 | 3,581 | 1,386,600 |
| 2024/01/24 | 3,402 | 3,567 | 3,402 | 3,565 | 1,467,500 |
| 2024/01/23 | 3,465 | 3,483 | 3,415 | 3,418 | 663,100 |
| 2024/01/22 | 3,432 | 3,442 | 3,398 | 3,440 | 677,400 |
| 2024/01/19 | 3,409 | 3,427 | 3,378 | 3,401 | 662,500 |
| 2024/01/18 | 3,411 | 3,419 | 3,374 | 3,413 | 643,500 |
| 2024/01/17 | 3,371 | 3,435 | 3,369 | 3,395 | 971,300 |
| 2024/01/16 | 3,430 | 3,432 | 3,352 | 3,375 | 929,700 |
| 2024/01/15 | 3,375 | 3,435 | 3,374 | 3,435 | 730,800 |
| 2024/01/12 | 3,486 | 3,490 | 3,374 | 3,390 | 1,323,200 |
| 2024/01/11 | 3,454 | 3,516 | 3,447 | 3,458 | 823,100 |
| 2024/01/10 | 3,384 | 3,456 | 3,371 | 3,403 | 643,300 |
| 2024/01/09 | 3,456 | 3,485 | 3,404 | 3,409 | 886,500 |
| 2024/01/05 | 3,390 | 3,474 | 3,390 | 3,447 | 1,240,000 |
| 2024/01/04 | 3,341 | 3,342 | 3,289 | 3,342 | 605,700 |