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

福山通運(9075)の株価時系列情報

福山通運(9075)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
2024/03/28 3,700 3,705 3,565 3,575 69,700
2024/03/27 3,690 3,755 3,690 3,740 61,700
2024/03/26 3,780 3,780 3,680 3,685 64,200
2024/03/25 3,755 3,815 3,705 3,780 76,400
2024/03/22 3,705 3,755 3,685 3,750 92,700
2024/03/21 3,720 3,740 3,655 3,680 126,800
2024/03/19 3,730 3,750 3,645 3,705 86,900
2024/03/18 3,735 3,795 3,700 3,710 78,900
2024/03/15 3,950 3,950 3,645 3,725 228,200
2024/03/14 3,945 3,955 3,905 3,950 32,800
2024/03/13 4,000 4,030 3,955 3,970 45,100
2024/03/12 3,935 4,010 3,900 3,960 34,700
2024/03/11 3,970 3,980 3,885 3,935 50,500
2024/03/08 3,905 4,030 3,905 3,990 60,400
2024/03/07 3,930 3,990 3,905 3,960 47,700
2024/03/06 3,900 3,965 3,900 3,915 56,100
2024/03/05 3,950 3,960 3,910 3,940 66,700
2024/03/04 4,040 4,045 3,925 3,960 87,700
2024/03/01 4,070 4,090 4,040 4,060 45,900
2024/02/29 4,045 4,090 3,995 4,075 53,500
2024/02/28 3,955 4,035 3,955 4,015 64,300
2024/02/27 4,050 4,065 3,985 4,015 75,600
2024/02/26 4,180 4,215 4,045 4,045 79,400
2024/02/22 4,220 4,265 4,165 4,175 46,700
2024/02/21 4,200 4,255 4,170 4,205 93,700
2024/02/20 4,270 4,285 4,205 4,215 74,100
2024/02/19 4,205 4,260 4,200 4,250 52,400
2024/02/16 4,255 4,320 4,185 4,190 94,700
2024/02/15 4,220 4,265 4,160 4,255 113,200
2024/02/14 4,215 4,250 4,155 4,210 79,800
2024/02/13 4,220 4,280 4,155 4,215 117,600
2024/02/09 4,090 4,180 3,950 4,150 109,900
2024/02/08 4,270 4,285 4,165 4,230 72,900
2024/02/07 4,205 4,270 4,185 4,270 55,300
2024/02/06 4,190 4,275 4,190 4,265 44,100
2024/02/05 4,220 4,235 4,180 4,230 43,600
2024/02/02 4,170 4,200 4,135 4,185 42,100
2024/02/01 4,100 4,195 4,100 4,170 59,400
2024/01/31 4,055 4,105 4,030 4,100 42,600
2024/01/30 4,125 4,130 4,050 4,055 51,000
2024/01/29 4,085 4,155 4,085 4,140 25,700
2024/01/26 4,130 4,130 4,055 4,070 49,600
2024/01/25 4,020 4,130 4,020 4,125 41,700
2024/01/24 4,030 4,070 4,010 4,055 41,400
2024/01/23 4,130 4,170 4,060 4,075 70,500
2024/01/22 4,105 4,165 4,095 4,150 57,200
2024/01/19 4,125 4,160 4,100 4,140 51,500
2024/01/18 4,165 4,180 4,095 4,120 86,300
2024/01/17 4,250 4,275 4,165 4,165 80,400
2024/01/16 4,375 4,375 4,240 4,245 75,900
2024/01/15 4,230 4,380 4,230 4,380 97,500
2024/01/12 4,245 4,255 4,200 4,230 38,000
2024/01/11 4,225 4,305 4,195 4,245 85,700
2024/01/10 4,150 4,220 4,135 4,205 85,900
2024/01/09 4,175 4,210 4,125 4,135 118,100
2024/01/05 4,150 4,190 4,140 4,155 99,900
2024/01/04 4,055 4,110 4,010 4,085 78,400
2023/12/29 4,030 4,060 4,020 4,055 53,900
2023/12/28 4,010 4,055 3,995 4,045 96,700
2023/12/27 3,960 4,040 3,955 4,025 90,000
2023/12/26 3,940 4,015 3,930 3,945 65,400
2023/12/25 3,970 4,000 3,955 3,955 55,000
2023/12/22 3,895 3,985 3,895 3,965 77,900
2023/12/21 3,865 3,945 3,840 3,885 85,500
2023/12/20 3,845 3,895 3,840 3,870 59,200
2023/12/19 3,805 3,850 3,775 3,850 62,700
2023/12/18 3,755 3,835 3,735 3,805 43,200
2023/12/15 3,780 3,815 3,745 3,765 126,300
2023/12/14 3,820 3,850 3,760 3,780 125,500
2023/12/13 3,805 3,845 3,800 3,815 46,100
2023/12/12 3,855 3,930 3,785 3,805 102,500
2023/12/11 3,810 3,900 3,810 3,890 148,100
2023/12/08 3,705 3,770 3,705 3,760 112,000
2023/12/07 3,740 3,750 3,685 3,715 70,600
2023/12/06 3,700 3,770 3,700 3,755 63,500
2023/12/05 3,715 3,745 3,700 3,700 66,500
2023/12/04 3,700 3,760 3,695 3,730 90,000
2023/12/01 3,690 3,710 3,665 3,680 75,300
2023/11/30 3,650 3,675 3,620 3,665 118,300
2023/11/29 3,665 3,690 3,650 3,660 76,500
2023/11/28 3,685 3,710 3,650 3,655 84,300
2023/11/27 3,720 3,720 3,650 3,685 77,600
2023/11/24 3,750 3,750 3,655 3,685 62,500
2023/11/22 3,670 3,760 3,670 3,740 107,800
2023/11/21 3,615 3,700 3,615 3,700 96,000
2023/11/20 3,690 3,705 3,610 3,625 123,600
2023/11/17 3,575 3,690 3,575 3,690 102,000
2023/11/16 3,470 3,585 3,455 3,575 122,700
2023/11/15 3,480 3,510 3,430 3,470 190,200
2023/11/14 3,420 3,505 3,395 3,490 155,700
2023/11/13 3,450 3,485 3,380 3,420 195,500
2023/11/10 3,540 3,570 3,460 3,515 323,000
2023/11/09 3,455 3,615 3,340 3,590 509,000
2023/11/08 4,075 4,105 3,990 4,020 84,800
2023/11/07 4,060 4,125 4,045 4,105 86,400
2023/11/06 4,220 4,225 4,080 4,090 105,700
2023/11/02 4,270 4,295 4,195 4,205 127,500
2023/11/01 4,165 4,270 4,165 4,270 114,600
2023/10/31 4,045 4,135 4,015 4,100 119,000
2023/10/30 4,030 4,090 3,980 4,050 802,000
2023/10/27 3,985 4,090 3,985 4,090 111,800
2023/10/26 3,985 4,015 3,945 3,955 95,200
2023/10/25 4,080 4,090 3,985 3,985 74,700
2023/10/24 4,065 4,085 3,980 4,040 84,000
2023/10/23 4,090 4,140 4,055 4,055 89,100
2023/10/20 4,100 4,155 3,980 4,055 117,100
2023/10/19 3,960 4,115 3,955 4,110 112,600
2023/10/18 4,000 4,025 3,940 3,990 98,000
2023/10/17 3,890 3,975 3,890 3,935 81,700
2023/10/16 3,855 3,900 3,825 3,865 115,800
2023/10/13 3,910 3,950 3,855 3,860 95,900
2023/10/12 3,850 3,930 3,845 3,920 81,500
2023/10/11 3,865 3,910 3,845 3,855 115,200
2023/10/10 3,980 3,995 3,860 3,880 131,000
2023/10/06 3,765 3,795 3,735 3,770 88,400
2023/10/05 3,700 3,775 3,700 3,765 83,200
2023/10/04 3,730 3,750 3,690 3,700 100,600
2023/10/03 3,910 3,910 3,780 3,780 82,400
2023/10/02 3,950 4,000 3,915 3,920 73,100
2023/09/29 3,905 3,955 3,900 3,930 69,300
2023/09/28 3,900 3,970 3,860 3,890 76,500
2023/09/27 3,915 3,975 3,825 3,970 79,000
2023/09/26 3,870 3,935 3,865 3,925 83,000
2023/09/25 3,780 3,880 3,775 3,875 59,700
2023/09/22 3,765 3,825 3,760 3,775 56,200
2023/09/21 3,755 3,800 3,755 3,775 86,500
2023/09/20 3,880 3,880 3,760 3,760 93,900
2023/09/19 3,825 3,855 3,785 3,830 96,000
2023/09/15 3,805 3,855 3,805 3,825 118,800
2023/09/14 3,795 3,830 3,780 3,795 107,800
2023/09/13 3,680 3,795 3,670 3,775 126,200
2023/09/12 3,600 3,660 3,600 3,660 61,100
2023/09/11 3,585 3,620 3,565 3,580 45,500
2023/09/08 3,595 3,625 3,560 3,585 81,500
2023/09/07 3,725 3,725 3,660 3,665 59,700
2023/09/06 3,805 3,815 3,740 3,740 59,800
2023/09/05 3,755 3,780 3,720 3,780 53,000
2023/09/04 3,690 3,765 3,665 3,755 48,300
2023/09/01 3,625 3,695 3,615 3,690 62,900
2023/08/31 3,625 3,645 3,600 3,625 47,600
2023/08/30 3,610 3,610 3,585 3,605 54,800
2023/08/29 3,615 3,640 3,610 3,620 19,200
2023/08/28 3,570 3,620 3,570 3,620 25,900
2023/08/25 3,585 3,595 3,545 3,570 39,300
2023/08/24 3,570 3,620 3,560 3,600 56,900
2023/08/23 3,560 3,600 3,555 3,585 22,800
2023/08/22 3,580 3,590 3,545 3,580 54,900
2023/08/21 3,580 3,620 3,580 3,585 59,300
2023/08/18 3,580 3,600 3,555 3,585 72,400
2023/08/17 3,670 3,670 3,595 3,635 26,500
2023/08/16 3,705 3,710 3,635 3,670 40,400
2023/08/15 3,775 3,790 3,685 3,715 105,600
2023/08/14 3,665 3,750 3,595 3,725 195,300
2023/08/10 3,810 3,870 3,775 3,855 56,100
2023/08/09 3,800 3,845 3,785 3,845 57,100
2023/08/08 3,840 3,855 3,800 3,800 61,800
2023/08/07 3,845 3,850 3,810 3,835 63,300
2023/08/04 3,855 3,900 3,845 3,875 49,700
2023/08/03 3,950 3,960 3,840 3,855 78,500
2023/08/02 4,000 4,010 3,960 3,985 46,300
2023/08/01 4,015 4,045 3,970 4,030 59,200
2023/07/31 4,085 4,090 4,000 4,015 83,300
2023/07/28 3,985 4,040 3,960 4,015 98,000
2023/07/27 4,020 4,035 3,980 4,030 49,100
2023/07/26 4,085 4,085 4,015 4,025 40,400
2023/07/25 4,080 4,090 4,025 4,080 73,100
2023/07/24 4,000 4,090 3,990 4,075 60,100
2023/07/21 3,960 4,015 3,920 4,000 60,000
2023/07/20 3,950 3,980 3,930 3,960 44,100
2023/07/19 3,905 3,945 3,890 3,935 45,900
2023/07/18 3,830 3,880 3,800 3,850 85,400
2023/07/14 3,885 3,895 3,795 3,830 87,200
2023/07/13 3,930 3,930 3,875 3,880 65,000
2023/07/12 3,930 3,975 3,915 3,945 45,200
2023/07/11 3,980 3,980 3,895 3,920 54,100
2023/07/10 3,930 3,985 3,920 3,970 77,600
2023/07/07 3,990 4,005 3,935 3,955 74,200
2023/07/06 4,010 4,070 3,945 3,985 110,700
2023/07/05 4,010 4,075 3,980 4,010 55,800
2023/07/04 4,090 4,155 4,060 4,060 130,700
2023/07/03 4,070 4,150 4,070 4,080 92,200
2023/06/30 3,990 4,020 3,960 4,000 83,400
2023/06/29 3,960 4,050 3,960 3,975 123,100
2023/06/28 3,795 3,895 3,790 3,890 64,100
2023/06/27 3,760 3,805 3,725 3,790 41,800
2023/06/26 3,730 3,780 3,680 3,745 40,600
2023/06/23 3,790 3,875 3,715 3,730 78,900
2023/06/22 3,765 3,795 3,750 3,755 40,100
2023/06/21 3,790 3,840 3,750 3,765 54,300
2023/06/20 3,785 3,850 3,770 3,820 71,900
2023/06/19 3,745 3,790 3,720 3,790 72,700
2023/06/16 3,700 3,750 3,695 3,720 104,400
2023/06/15 3,675 3,755 3,650 3,700 93,600
2023/06/14 3,625 3,685 3,615 3,675 102,600
2023/06/13 3,760 3,825 3,590 3,610 213,900
2023/06/12 3,360 3,430 3,340 3,415 64,800
2023/06/09 3,330 3,390 3,330 3,360 85,800
2023/06/08 3,265 3,330 3,265 3,320 65,300
2023/06/07 3,295 3,320 3,260 3,260 68,700
2023/06/06 3,235 3,280 3,220 3,280 39,400

このページの先頭へ