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
2026/05/15 6,550 6,695 6,514 6,612 761,700
2026/05/14 6,531 6,628 6,421 6,552 906,300
2026/05/13 6,630 6,742 6,600 6,731 613,400
2026/05/12 6,552 6,671 6,518 6,621 516,500
2026/05/11 6,375 6,554 6,344 6,552 543,700
2026/05/08 6,472 6,474 6,260 6,371 709,700
2026/05/07 6,600 6,619 6,457 6,553 765,400
2026/05/01 6,349 6,453 6,251 6,415 460,300
2026/04/30 6,531 6,531 6,300 6,407 870,600
2026/04/28 6,214 6,603 6,191 6,603 1,168,000
2026/04/27 5,960 6,117 5,927 6,114 533,000
2026/04/24 6,100 6,124 6,047 6,090 369,400
2026/04/23 6,081 6,139 6,053 6,130 600,800
2026/04/22 6,282 6,282 6,114 6,150 547,900
2026/04/21 6,446 6,446 6,241 6,253 569,900
2026/04/20 6,553 6,565 6,377 6,384 482,500
2026/04/17 6,558 6,598 6,505 6,520 391,900
2026/04/16 6,701 6,705 6,585 6,607 527,400
2026/04/15 6,609 6,667 6,570 6,601 407,200
2026/04/14 6,612 6,648 6,520 6,549 470,600
2026/04/13 6,510 6,611 6,488 6,540 423,300
2026/04/10 6,565 6,667 6,544 6,556 691,700
2026/04/09 6,700 6,715 6,510 6,526 1,057,200
2026/04/08 6,700 6,743 6,581 6,668 873,000
2026/04/07 6,417 6,478 6,374 6,434 551,400
2026/04/06 6,365 6,435 6,350 6,363 426,400
2026/04/03 6,348 6,359 6,277 6,320 476,900
2026/03/27 6,154 6,347 6,153 6,301 927,400
2026/03/26 6,260 6,278 6,138 6,213 453,300
2026/03/25 6,240 6,295 6,184 6,226 547,700
2026/03/24 6,095 6,105 6,004 6,041 633,300
2026/03/23 5,890 5,939 5,816 5,895 691,000
2026/03/19 6,088 6,176 6,062 6,089 618,400
2026/03/18 6,177 6,288 6,157 6,288 698,300
2026/03/17 6,096 6,160 6,003 6,049 354,600
2026/03/16 6,004 6,057 5,957 6,007 559,700
2026/03/13 5,975 6,144 5,956 6,099 943,400
2026/03/12 6,131 6,139 5,940 6,017 788,100
2026/03/11 6,201 6,271 6,160 6,172 623,200
2026/03/10 6,037 6,213 6,001 6,188 759,100
2026/03/09 5,732 5,951 5,729 5,937 1,047,000
2026/03/06 6,041 6,201 6,015 6,168 770,200
2026/03/05 6,233 6,333 6,155 6,241 818,800
2026/03/04 6,102 6,237 5,890 5,987 1,501,800
2026/03/03 6,522 6,574 6,364 6,368 793,700
2026/03/02 6,543 6,643 6,370 6,522 1,195,900
2026/02/27 6,656 6,843 6,637 6,843 788,100
2026/02/26 6,553 6,668 6,523 6,614 790,700
2026/02/25 6,605 6,624 6,453 6,472 857,500
2026/02/24 6,721 6,721 6,542 6,674 736,200
2026/02/20 6,734 6,831 6,718 6,807 564,600
2026/02/19 6,697 6,838 6,666 6,834 817,100
2026/02/18 6,741 6,752 6,643 6,684 1,029,700
2026/02/17 6,842 6,902 6,685 6,685 787,000
2026/02/16 7,119 7,130 6,801 6,810 1,158,500
2026/02/13 7,249 7,290 7,083 7,130 1,267,500
2026/02/12 7,119 7,334 7,091 7,293 1,298,400
2026/02/10 7,088 7,199 7,067 7,074 1,191,300
2026/02/09 7,200 7,200 7,056 7,089 1,451,900
2026/02/06 6,596 6,866 6,527 6,866 1,751,300
2026/02/05 6,439 6,712 6,401 6,676 2,851,600
2026/02/04 5,956 6,054 5,884 6,054 1,259,700
2026/02/03 5,700 5,856 5,602 5,856 1,114,500
2026/02/02 5,700 5,732 5,534 5,548 962,500
2026/01/30 5,573 5,615 5,547 5,601 760,500
2026/01/29 5,474 5,559 5,443 5,524 857,400
2026/01/28 5,482 5,530 5,453 5,475 656,800
2026/01/27 5,500 5,550 5,465 5,529 798,800
2026/01/26 5,512 5,613 5,510 5,544 888,600
2026/01/23 5,553 5,660 5,542 5,624 949,700
2026/01/22 5,567 5,577 5,508 5,513 968,800
2026/01/21 5,485 5,514 5,406 5,467 946,400
2026/01/20 5,570 5,613 5,528 5,564 817,800
2026/01/19 5,661 5,667 5,567 5,602 541,100
2026/01/16 5,643 5,709 5,630 5,671 547,900
2026/01/15 5,566 5,667 5,525 5,664 713,400
2026/01/14 5,500 5,546 5,442 5,523 857,900
2026/01/13 5,480 5,485 5,407 5,457 769,300
2026/01/09 5,346 5,381 5,299 5,341 934,200
2026/01/08 5,338 5,338 5,248 5,274 904,500
2026/01/07 5,284 5,346 5,281 5,344 767,300
2026/01/06 5,207 5,324 5,203 5,324 799,200
2026/01/05 5,087 5,145 5,068 5,136 958,200

このページの先頭へ