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 |