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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,285 | 3,290 | 3,260 | 3,280 | 77,700 |
| 2025/06/12 | 3,295 | 3,325 | 3,285 | 3,295 | 62,500 |
| 2025/06/11 | 3,320 | 3,330 | 3,290 | 3,305 | 46,900 |
| 2025/06/10 | 3,330 | 3,360 | 3,290 | 3,295 | 95,700 |
| 2025/06/09 | 3,425 | 3,435 | 3,345 | 3,350 | 64,600 |
| 2025/06/06 | 3,440 | 3,460 | 3,380 | 3,405 | 105,400 |
| 2025/06/05 | 3,250 | 3,460 | 3,250 | 3,445 | 375,100 |
| 2025/06/04 | 3,220 | 3,280 | 3,215 | 3,255 | 76,500 |
| 2025/06/03 | 3,215 | 3,225 | 3,185 | 3,220 | 103,300 |
| 2025/06/02 | 3,250 | 3,250 | 3,190 | 3,200 | 179,900 |
| 2025/05/30 | 3,270 | 3,295 | 3,250 | 3,265 | 154,600 |
| 2025/05/29 | 3,265 | 3,295 | 3,245 | 3,290 | 137,100 |
| 2025/05/28 | 3,285 | 3,285 | 3,240 | 3,260 | 93,000 |
| 2025/05/27 | 3,285 | 3,295 | 3,260 | 3,270 | 67,000 |
| 2025/05/26 | 3,310 | 3,325 | 3,265 | 3,270 | 44,700 |
| 2025/05/23 | 3,305 | 3,350 | 3,270 | 3,310 | 70,900 |
| 2025/05/22 | 3,280 | 3,280 | 3,245 | 3,255 | 54,500 |
| 2025/05/21 | 3,305 | 3,325 | 3,275 | 3,295 | 57,000 |
| 2025/05/20 | 3,330 | 3,355 | 3,280 | 3,305 | 77,400 |
| 2025/05/19 | 3,360 | 3,400 | 3,335 | 3,335 | 60,900 |
| 2025/05/16 | 3,330 | 3,390 | 3,295 | 3,375 | 87,100 |
| 2025/05/15 | 3,360 | 3,375 | 3,325 | 3,350 | 165,600 |
| 2025/05/14 | 3,435 | 3,545 | 3,405 | 3,410 | 214,800 |
| 2025/05/13 | 3,635 | 3,705 | 3,605 | 3,645 | 76,100 |
| 2025/05/12 | 3,615 | 3,655 | 3,605 | 3,635 | 30,100 |
| 2025/05/09 | 3,570 | 3,630 | 3,560 | 3,615 | 63,500 |
| 2025/05/08 | 3,575 | 3,595 | 3,545 | 3,560 | 38,400 |
| 2025/05/07 | 3,575 | 3,630 | 3,575 | 3,605 | 67,500 |
| 2025/05/02 | 3,505 | 3,600 | 3,500 | 3,585 | 51,400 |
| 2025/05/01 | 3,535 | 3,575 | 3,515 | 3,515 | 41,700 |
| 2025/04/30 | 3,565 | 3,580 | 3,535 | 3,535 | 49,800 |
| 2025/04/28 | 3,600 | 3,600 | 3,550 | 3,565 | 52,200 |
| 2025/04/25 | 3,640 | 3,660 | 3,590 | 3,600 | 37,600 |
| 2025/04/24 | 3,695 | 3,705 | 3,640 | 3,650 | 41,000 |
| 2025/04/23 | 3,670 | 3,695 | 3,660 | 3,670 | 59,800 |
| 2025/04/22 | 3,595 | 3,635 | 3,590 | 3,620 | 54,800 |
| 2025/04/21 | 3,555 | 3,620 | 3,555 | 3,595 | 30,500 |
| 2025/04/18 | 3,540 | 3,585 | 3,520 | 3,570 | 21,900 |
| 2025/04/17 | 3,500 | 3,540 | 3,485 | 3,495 | 22,000 |
| 2025/04/16 | 3,495 | 3,540 | 3,490 | 3,505 | 51,400 |
| 2025/04/15 | 3,550 | 3,565 | 3,490 | 3,495 | 59,300 |
| 2025/04/14 | 3,460 | 3,505 | 3,455 | 3,495 | 35,100 |
| 2025/04/11 | 3,405 | 3,465 | 3,385 | 3,460 | 69,500 |
| 2025/04/10 | 3,575 | 3,575 | 3,460 | 3,525 | 70,200 |
| 2025/04/09 | 3,440 | 3,465 | 3,335 | 3,385 | 76,400 |
| 2025/04/08 | 3,420 | 3,495 | 3,405 | 3,480 | 94,700 |
| 2025/04/07 | 3,310 | 3,430 | 3,285 | 3,360 | 104,300 |
| 2025/04/04 | 3,520 | 3,520 | 3,450 | 3,520 | 90,300 |
| 2025/04/03 | 3,560 | 3,595 | 3,520 | 3,590 | 80,700 |
| 2025/04/02 | 3,640 | 3,665 | 3,590 | 3,605 | 49,600 |
| 2025/04/01 | 3,625 | 3,670 | 3,620 | 3,630 | 42,400 |
| 2025/03/31 | 3,690 | 3,690 | 3,580 | 3,615 | 74,900 |
| 2025/03/28 | 3,755 | 3,755 | 3,695 | 3,730 | 64,000 |
| 2025/03/27 | 3,770 | 3,790 | 3,740 | 3,790 | 71,300 |
| 2025/03/26 | 3,850 | 3,860 | 3,790 | 3,800 | 104,300 |
| 2025/03/25 | 3,840 | 3,870 | 3,820 | 3,845 | 66,800 |
| 2025/03/24 | 3,830 | 3,845 | 3,805 | 3,835 | 75,800 |
| 2025/03/21 | 3,775 | 3,850 | 3,765 | 3,810 | 87,200 |
| 2025/03/19 | 3,740 | 3,785 | 3,740 | 3,780 | 49,400 |
| 2025/03/18 | 3,745 | 3,770 | 3,730 | 3,755 | 53,100 |
| 2025/03/17 | 3,750 | 3,780 | 3,740 | 3,755 | 46,100 |
| 2025/03/14 | 3,760 | 3,775 | 3,700 | 3,750 | 92,100 |
| 2025/03/13 | 3,720 | 3,785 | 3,675 | 3,760 | 100,400 |
| 2025/03/12 | 3,645 | 3,715 | 3,645 | 3,705 | 78,100 |
| 2025/03/11 | 3,690 | 3,690 | 3,625 | 3,640 | 78,600 |
| 2025/03/10 | 3,700 | 3,730 | 3,670 | 3,710 | 50,600 |
| 2025/03/07 | 3,730 | 3,740 | 3,680 | 3,705 | 76,100 |
| 2025/03/06 | 3,660 | 3,735 | 3,660 | 3,735 | 115,200 |
| 2025/03/05 | 3,595 | 3,675 | 3,595 | 3,635 | 67,400 |
| 2025/03/04 | 3,535 | 3,610 | 3,515 | 3,595 | 73,500 |
| 2025/03/03 | 3,505 | 3,535 | 3,495 | 3,535 | 62,600 |
| 2025/02/28 | 3,490 | 3,500 | 3,440 | 3,470 | 75,800 |
| 2025/02/27 | 3,480 | 3,490 | 3,455 | 3,490 | 66,800 |
| 2025/02/26 | 3,550 | 3,565 | 3,455 | 3,475 | 59,200 |
| 2025/02/25 | 3,575 | 3,595 | 3,555 | 3,560 | 33,500 |
| 2025/02/21 | 3,700 | 3,705 | 3,575 | 3,590 | 54,500 |
| 2025/02/20 | 3,660 | 3,715 | 3,655 | 3,690 | 95,500 |
| 2025/02/19 | 3,605 | 3,695 | 3,590 | 3,670 | 47,900 |
| 2025/02/18 | 3,635 | 3,640 | 3,590 | 3,615 | 45,200 |
| 2025/02/17 | 3,665 | 3,680 | 3,625 | 3,630 | 39,900 |
| 2025/02/14 | 3,710 | 3,720 | 3,635 | 3,670 | 82,800 |
| 2025/02/13 | 3,675 | 3,720 | 3,640 | 3,660 | 83,900 |
| 2025/02/12 | 3,675 | 3,695 | 3,630 | 3,650 | 59,700 |
| 2025/02/10 | 3,650 | 3,670 | 3,625 | 3,635 | 38,400 |
| 2025/02/07 | 3,595 | 3,635 | 3,595 | 3,630 | 36,700 |
| 2025/02/06 | 3,630 | 3,645 | 3,605 | 3,620 | 23,300 |
| 2025/02/05 | 3,620 | 3,655 | 3,590 | 3,615 | 60,200 |
| 2025/02/04 | 3,610 | 3,665 | 3,595 | 3,610 | 77,100 |
| 2025/02/03 | 3,685 | 3,690 | 3,555 | 3,560 | 164,500 |
| 2025/01/31 | 3,675 | 3,685 | 3,645 | 3,685 | 51,900 |
| 2025/01/30 | 3,675 | 3,685 | 3,645 | 3,670 | 57,300 |
| 2025/01/29 | 3,715 | 3,715 | 3,665 | 3,665 | 54,900 |
| 2025/01/28 | 3,710 | 3,725 | 3,675 | 3,715 | 87,100 |
| 2025/01/27 | 3,695 | 3,710 | 3,680 | 3,710 | 77,200 |
| 2025/01/24 | 3,605 | 3,690 | 3,605 | 3,645 | 71,200 |
| 2025/01/23 | 3,610 | 3,610 | 3,560 | 3,590 | 62,100 |
| 2025/01/22 | 3,640 | 3,655 | 3,590 | 3,610 | 61,000 |
| 2025/01/21 | 3,600 | 3,625 | 3,600 | 3,625 | 36,700 |
| 2025/01/20 | 3,565 | 3,600 | 3,565 | 3,590 | 57,000 |
| 2025/01/17 | 3,600 | 3,610 | 3,510 | 3,545 | 69,300 |
| 2025/01/16 | 3,575 | 3,605 | 3,560 | 3,600 | 73,700 |
| 2025/01/15 | 3,580 | 3,590 | 3,520 | 3,555 | 146,600 |
| 2025/01/14 | 3,655 | 3,670 | 3,550 | 3,580 | 69,000 |
| 2025/01/10 | 3,640 | 3,655 | 3,605 | 3,655 | 67,800 |
| 2025/01/09 | 3,700 | 3,700 | 3,620 | 3,655 | 88,300 |
| 2025/01/08 | 3,655 | 3,710 | 3,655 | 3,700 | 100,000 |
| 2025/01/07 | 3,745 | 3,750 | 3,680 | 3,705 | 92,300 |
| 2025/01/06 | 3,700 | 3,765 | 3,700 | 3,745 | 98,500 |
| 2024/12/30 | 3,700 | 3,730 | 3,690 | 3,700 | 55,300 |
| 2024/12/27 | 3,680 | 3,710 | 3,665 | 3,700 | 54,900 |
| 2024/12/26 | 3,640 | 3,680 | 3,615 | 3,680 | 56,800 |
| 2024/12/25 | 3,680 | 3,680 | 3,610 | 3,645 | 40,200 |
| 2024/12/24 | 3,680 | 3,715 | 3,650 | 3,670 | 59,400 |
| 2024/12/23 | 3,675 | 3,700 | 3,665 | 3,680 | 39,800 |
| 2024/12/20 | 3,710 | 3,725 | 3,675 | 3,675 | 96,100 |
| 2024/12/19 | 3,680 | 3,715 | 3,660 | 3,685 | 49,800 |
| 2024/12/18 | 3,725 | 3,725 | 3,680 | 3,680 | 64,100 |
| 2024/12/17 | 3,740 | 3,760 | 3,700 | 3,725 | 78,500 |
| 2024/12/16 | 3,755 | 3,790 | 3,725 | 3,740 | 129,000 |
| 2024/12/13 | 3,735 | 3,755 | 3,710 | 3,750 | 119,100 |
| 2024/12/12 | 3,755 | 3,780 | 3,745 | 3,765 | 86,000 |
| 2024/12/11 | 3,720 | 3,760 | 3,710 | 3,745 | 58,900 |
| 2024/12/10 | 3,715 | 3,720 | 3,680 | 3,705 | 65,600 |
| 2024/12/09 | 3,745 | 3,750 | 3,690 | 3,715 | 70,600 |
| 2024/12/06 | 3,750 | 3,765 | 3,705 | 3,745 | 69,000 |
| 2024/12/05 | 3,725 | 3,765 | 3,725 | 3,745 | 54,000 |
| 2024/12/04 | 3,750 | 3,755 | 3,675 | 3,725 | 99,500 |
| 2024/12/03 | 3,810 | 3,835 | 3,760 | 3,765 | 88,500 |
| 2024/12/02 | 3,775 | 3,795 | 3,745 | 3,795 | 76,500 |
| 2024/11/29 | 3,770 | 3,795 | 3,735 | 3,775 | 56,200 |
| 2024/11/28 | 3,695 | 3,775 | 3,695 | 3,770 | 65,400 |
| 2024/11/27 | 3,710 | 3,710 | 3,635 | 3,680 | 99,100 |
| 2024/11/26 | 3,575 | 3,730 | 3,570 | 3,730 | 123,300 |
| 2024/11/25 | 3,570 | 3,610 | 3,565 | 3,575 | 130,700 |
| 2024/11/22 | 3,520 | 3,550 | 3,520 | 3,525 | 66,000 |
| 2024/11/21 | 3,495 | 3,535 | 3,465 | 3,520 | 143,900 |
| 2024/11/20 | 3,430 | 3,480 | 3,430 | 3,470 | 70,800 |
| 2024/11/19 | 3,440 | 3,475 | 3,415 | 3,455 | 100,200 |
| 2024/11/18 | 3,525 | 3,555 | 3,425 | 3,440 | 194,800 |
| 2024/11/15 | 3,565 | 3,570 | 3,510 | 3,525 | 167,200 |
| 2024/11/14 | 3,505 | 3,575 | 3,490 | 3,565 | 124,000 |
| 2024/11/13 | 3,370 | 3,520 | 3,370 | 3,505 | 240,500 |
| 2024/11/12 | 3,680 | 3,805 | 3,360 | 3,510 | 166,800 |
| 2024/11/11 | 3,730 | 3,745 | 3,710 | 3,730 | 53,300 |
| 2024/11/08 | 3,810 | 3,825 | 3,755 | 3,755 | 65,300 |
| 2024/11/07 | 3,760 | 3,825 | 3,760 | 3,810 | 82,600 |
| 2024/11/06 | 3,785 | 3,800 | 3,720 | 3,720 | 77,800 |
| 2024/11/05 | 3,875 | 3,875 | 3,770 | 3,785 | 64,500 |
| 2024/11/01 | 3,855 | 3,880 | 3,840 | 3,875 | 84,000 |
| 2024/10/31 | 3,850 | 3,925 | 3,840 | 3,890 | 107,600 |
| 2024/10/30 | 3,865 | 3,895 | 3,850 | 3,850 | 277,300 |
| 2024/10/29 | 3,845 | 3,880 | 3,845 | 3,865 | 65,800 |
| 2024/10/28 | 3,815 | 3,865 | 3,800 | 3,845 | 53,300 |
| 2024/10/25 | 3,860 | 3,870 | 3,795 | 3,830 | 45,000 |
| 2024/10/24 | 3,825 | 3,865 | 3,820 | 3,865 | 66,000 |
| 2024/10/23 | 3,860 | 3,895 | 3,840 | 3,840 | 63,500 |
| 2024/10/22 | 3,905 | 3,905 | 3,830 | 3,860 | 57,000 |
| 2024/10/21 | 3,900 | 3,920 | 3,890 | 3,905 | 59,600 |
| 2024/10/18 | 3,900 | 3,935 | 3,885 | 3,900 | 69,000 |
| 2024/10/17 | 3,860 | 3,905 | 3,845 | 3,880 | 58,800 |
| 2024/10/16 | 3,835 | 3,900 | 3,835 | 3,860 | 73,500 |
| 2024/10/15 | 3,820 | 3,860 | 3,805 | 3,845 | 101,600 |
| 2024/10/11 | 3,860 | 3,905 | 3,800 | 3,820 | 84,300 |
| 2024/10/10 | 3,840 | 3,875 | 3,830 | 3,860 | 62,400 |
| 2024/10/09 | 3,810 | 3,845 | 3,795 | 3,830 | 73,400 |
| 2024/10/08 | 3,735 | 3,840 | 3,735 | 3,840 | 80,300 |
| 2024/10/07 | 3,805 | 3,810 | 3,765 | 3,805 | 55,000 |
| 2024/10/04 | 3,770 | 3,790 | 3,735 | 3,780 | 69,200 |
| 2024/10/03 | 3,840 | 3,850 | 3,780 | 3,795 | 50,700 |
| 2024/10/02 | 3,805 | 3,870 | 3,795 | 3,810 | 73,100 |
| 2024/10/01 | 3,820 | 3,830 | 3,780 | 3,815 | 70,300 |
| 2024/09/30 | 3,740 | 3,820 | 3,740 | 3,800 | 47,200 |
| 2024/09/27 | 3,795 | 3,855 | 3,780 | 3,795 | 54,500 |
| 2024/09/26 | 3,825 | 3,875 | 3,820 | 3,855 | 93,200 |
| 2024/09/25 | 3,770 | 3,810 | 3,715 | 3,800 | 61,100 |
| 2024/09/24 | 3,860 | 3,860 | 3,780 | 3,795 | 36,100 |
| 2024/09/20 | 3,830 | 3,845 | 3,785 | 3,825 | 79,800 |
| 2024/09/19 | 3,800 | 3,845 | 3,785 | 3,835 | 54,000 |
| 2024/09/18 | 3,765 | 3,810 | 3,760 | 3,805 | 52,200 |
| 2024/09/17 | 3,700 | 3,745 | 3,695 | 3,745 | 75,500 |
| 2024/09/13 | 3,735 | 3,735 | 3,670 | 3,700 | 52,600 |
| 2024/09/12 | 3,685 | 3,765 | 3,685 | 3,735 | 51,700 |
| 2024/09/11 | 3,770 | 3,770 | 3,655 | 3,685 | 87,400 |
| 2024/09/10 | 3,800 | 3,810 | 3,755 | 3,790 | 43,400 |
| 2024/09/09 | 3,770 | 3,795 | 3,750 | 3,795 | 63,200 |
| 2024/09/06 | 3,805 | 3,850 | 3,795 | 3,840 | 51,700 |
| 2024/09/05 | 3,805 | 3,875 | 3,795 | 3,815 | 82,400 |
| 2024/09/04 | 3,760 | 3,825 | 3,755 | 3,795 | 59,800 |
| 2024/09/03 | 3,795 | 3,825 | 3,770 | 3,795 | 47,600 |
| 2024/09/02 | 3,715 | 3,805 | 3,715 | 3,795 | 73,800 |
| 2024/08/30 | 3,670 | 3,735 | 3,645 | 3,710 | 125,000 |
| 2024/08/29 | 3,700 | 3,740 | 3,650 | 3,670 | 47,200 |
| 2024/08/28 | 3,730 | 3,730 | 3,690 | 3,700 | 48,800 |
| 2024/08/27 | 3,720 | 3,765 | 3,715 | 3,730 | 44,100 |
| 2024/08/26 | 3,700 | 3,725 | 3,670 | 3,700 | 55,000 |
| 2024/08/23 | 3,720 | 3,765 | 3,710 | 3,715 | 50,700 |
| 2024/08/22 | 3,790 | 3,805 | 3,745 | 3,750 | 43,200 |
| 2024/08/21 | 3,770 | 3,835 | 3,770 | 3,805 | 33,600 |
| 2024/08/20 | 3,825 | 3,835 | 3,795 | 3,825 | 40,500 |
| 2024/08/19 | 3,825 | 3,850 | 3,775 | 3,775 | 41,000 |