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
1995/12/29 967 970 966 970 13,000
1995/12/28 972 972 968 968 163,000
1995/12/27 980 980 965 970 125,000
1995/12/26 970 970 955 970 83,000
1995/12/25 997 997 962 963 8,000
1995/12/22 994 1,010 994 998 169,000
1995/12/21 991 1,020 991 995 239,000
1995/12/20 975 991 970 986 136,000
1995/12/19 969 973 965 970 164,000
1995/12/18 955 969 955 969 99,000
1995/12/15 940 952 940 950 112,000
1995/12/14 935 948 924 948 184,000
1995/12/13 935 940 935 940 85,000
1995/12/12 930 935 925 935 35,000
1995/12/11 920 924 919 924 147,000
1995/12/08 919 919 901 919 226,000
1995/12/07 897 920 897 919 71,000
1995/12/06 891 898 891 896 131,000
1995/12/05 890 892 890 891 183,000
1995/12/04 890 890 888 889 206,000
1995/12/01 890 890 880 890 93,000
1995/11/30 877 889 877 884 74,000
1995/11/29 880 880 865 875 33,000
1995/11/28 888 888 879 880 28,000
1995/11/27 875 888 875 888 63,000
1995/11/24 870 879 870 870 148,000
1995/11/22 879 879 870 870 69,000
1995/11/21 869 870 860 870 46,000
1995/11/20 865 880 865 874 47,000
1995/11/17 869 880 869 870 71,000
1995/11/16 859 864 852 859 30,000
1995/11/15 869 869 858 869 77,000
1995/11/14 870 870 869 869 91,000
1995/11/13 869 870 869 869 45,000
1995/11/10 872 872 861 861 70,000
1995/11/09 865 872 865 872 63,000
1995/11/08 860 860 860 860 6,000
1995/11/07 865 870 865 869 43,000
1995/11/06 861 870 855 865 217,000
1995/11/02 856 860 855 860 45,000
1995/11/01 856 857 856 856 21,000
1995/10/31 856 857 850 857 22,000
1995/10/30 850 860 850 857 27,000
1995/10/27 885 887 860 860 113,000
1995/10/26 888 890 887 887 40,000
1995/10/25 885 904 885 903 215,000
1995/10/24 883 903 883 903 26,000
1995/10/23 880 883 880 883 9,000
1995/10/20 881 894 881 894 26,000
1995/10/19 873 890 873 881 62,000
1995/10/18 903 903 870 870 59,000
1995/10/17 905 910 900 905 92,000
1995/10/16 910 920 903 910 63,000
1995/10/13 903 910 896 903 83,000
1995/10/12 896 904 896 896 44,000
1995/10/11 912 913 905 906 83,000
1995/10/09 919 919 910 914 72,000
1995/10/06 909 910 902 909 45,000
1995/10/05 898 910 885 909 30,000
1995/10/04 910 910 884 898 29,000
1995/10/03 881 900 881 900 66,000
1995/10/02 891 891 871 890 38,000
1995/09/29 902 903 890 890 27,000
1995/09/28 900 900 892 899 21,000
1995/09/27 893 900 885 900 56,000
1995/09/26 873 900 870 890 18,000
1995/09/25 886 886 880 882 65,000
1995/09/22 900 900 881 881 34,000
1995/09/21 881 899 879 899 44,000
1995/09/20 900 900 880 881 62,000
1995/09/19 868 890 868 890 21,000
1995/09/18 884 884 865 868 97,000
1995/09/14 885 885 865 884 48,000
1995/09/13 882 882 880 882 51,000
1995/09/12 868 884 865 875 94,000
1995/09/11 888 888 868 868 65,000
1995/09/08 855 890 850 888 313,000
1995/09/07 856 865 855 865 49,000
1995/09/06 862 870 855 858 49,000
1995/09/05 909 909 872 872 34,000
1995/09/04 898 904 891 904 89,000
1995/09/01 881 885 861 881 49,000
1995/08/31 865 881 863 881 16,000
1995/08/30 881 888 875 875 21,000
1995/08/29 899 901 881 890 89,000
1995/08/28 900 900 894 900 36,000
1995/08/25 880 900 880 900 19,000
1995/08/24 890 915 889 899 34,000
1995/08/23 900 900 885 898 73,000
1995/08/22 893 894 888 894 71,000
1995/08/21 895 895 879 893 38,000
1995/08/18 888 890 879 888 38,000
1995/08/17 900 900 873 895 68,000
1995/08/16 890 905 888 905 129,000
1995/08/15 859 870 850 870 80,000
1995/08/14 840 863 840 859 76,000
1995/08/11 837 840 837 837 77,000
1995/08/10 830 838 830 837 92,000
1995/08/09 830 835 830 830 47,000
1995/08/08 826 836 820 833 60,000
1995/08/07 830 830 820 820 18,000
1995/08/04 820 820 820 820 13,000
1995/08/03 844 851 825 831 40,000
1995/08/02 819 845 812 832 56,000
1995/08/01 814 820 804 820 131,000
1995/07/31 814 816 805 814 33,000
1995/07/28 820 820 805 814 96,000
1995/07/27 806 821 806 820 35,000
1995/07/26 811 818 805 805 298,000
1995/07/25 810 815 810 810 32,000
1995/07/24 807 810 799 810 46,000
1995/07/21 795 803 795 799 18,000
1995/07/20 799 801 795 795 15,000
1995/07/19 803 803 793 793 7,000
1995/07/18 820 820 813 813 99,000
1995/07/17 808 816 808 813 22,000
1995/07/14 808 810 808 808 49,000
1995/07/13 801 810 801 808 43,000
1995/07/12 784 805 784 796 94,000
1995/07/11 780 786 780 784 42,000
1995/07/10 786 805 786 790 121,000
1995/07/07 765 830 765 783 236,000
1995/07/06 760 767 760 767 50,000
1995/07/05 785 787 776 780 107,000
1995/07/04 785 785 775 781 9,000
1995/07/03 775 776 775 775 8,000
1995/06/30 757 775 757 775 25,000
1995/06/29 790 790 770 770 78,000
1995/06/28 770 780 765 770 55,000
1995/06/27 800 800 772 785 124,000
1995/06/26 803 805 800 800 40,000
1995/06/23 792 805 792 800 23,000
1995/06/22 798 800 787 790 14,000
1995/06/21 796 820 796 817 17,000
1995/06/20 791 791 775 785 92,000
1995/06/19 799 799 790 790 15,000
1995/06/16 795 800 790 800 53,000
1995/06/15 775 781 775 781 27,000
1995/06/14 782 782 778 780 36,000
1995/06/13 792 792 784 792 19,000
1995/06/12 792 793 792 792 194,000
1995/06/09 790 792 790 792 129,000
1995/06/08 801 811 796 796 23,000
1995/06/07 801 811 789 811 18,000
1995/06/06 802 804 802 803 25,000
1995/06/05 802 802 802 802 16,000
1995/06/02 803 822 803 806 31,000
1995/06/01 791 795 780 795 43,000
1995/05/31 800 805 790 790 45,000
1995/05/30 795 800 795 800 20,000
1995/05/29 800 800 799 799 29,000
1995/05/26 805 810 805 807 26,000
1995/05/25 805 816 805 806 69,000
1995/05/24 800 805 800 800 30,000
1995/05/23 835 835 820 820 59,000
1995/05/22 860 860 835 835 48,000
1995/05/19 855 870 850 870 634,000
1995/05/18 889 889 873 873 105,000
1995/05/17 889 889 875 875 98,000
1995/05/16 872 872 865 869 188,000
1995/05/15 869 869 860 865 96,000
1995/05/12 884 884 860 860 114,000
1995/05/11 890 890 870 884 173,000
1995/05/10 879 884 879 882 201,000
1995/05/09 873 880 870 880 115,000
1995/05/08 884 884 872 872 156,000
1995/05/02 845 875 844 874 124,000
1995/05/01 832 844 832 840 87,000
1995/04/28 844 844 820 822 100,000
1995/04/27 848 848 847 847 16,000
1995/04/26 847 847 841 842 16,000
1995/04/25 858 859 846 846 59,000
1995/04/24 869 869 849 851 69,000
1995/04/21 854 870 854 869 129,000
1995/04/20 855 855 851 853 102,000
1995/04/19 854 854 845 851 28,000
1995/04/18 851 851 843 851 112,000
1995/04/17 864 864 840 841 38,000
1995/04/14 865 869 865 868 143,000
1995/04/13 860 871 857 865 69,000
1995/04/12 885 885 870 870 90,000
1995/04/11 910 910 905 905 78,000
1995/04/10 890 920 890 920 88,000
1995/04/07 890 910 890 900 52,000
1995/04/06 870 890 870 890 54,000
1995/04/05 882 882 880 880 39,000
1995/04/04 878 888 878 880 85,000
1995/04/03 890 890 871 878 143,000
1995/03/31 882 900 882 900 247,000
1995/03/30 868 882 862 882 78,000
1995/03/29 869 869 859 868 22,000
1995/03/28 863 890 860 869 26,000
1995/03/27 854 872 854 858 18,000
1995/03/24 853 855 846 854 25,000
1995/03/23 865 865 845 852 57,000
1995/03/22 865 867 860 866 34,000
1995/03/20 867 875 865 875 37,000
1995/03/17 895 895 874 874 32,000
1995/03/16 895 896 885 885 27,000
1995/03/15 890 895 884 895 97,000
1995/03/14 914 914 890 891 23,000
1995/03/13 905 906 896 896 49,000
1995/03/10 928 930 895 895 251,000
1995/03/09 924 928 924 928 25,000
1995/03/08 960 960 920 920 61,000
1995/03/07 976 980 976 980 45,000
1995/03/06 974 980 972 980 53,000
1995/03/03 980 980 966 977 64,000
1995/03/02 948 982 948 982 85,000
1995/03/01 920 925 915 918 101,000
1995/02/28 884 900 884 894 88,000
1995/02/27 915 915 880 882 50,000
1995/02/24 908 910 905 905 112,000
1995/02/23 925 930 900 905 78,000
1995/02/22 954 956 932 932 72,000
1995/02/21 970 971 954 954 159,000
1995/02/20 970 971 965 971 16,000
1995/02/17 986 1,010 985 990 90,000
1995/02/16 989 995 989 990 45,000
1995/02/15 986 994 986 994 19,000
1995/02/14 1,000 1,000 982 985 106,000
1995/02/13 1,000 1,010 1,000 1,010 18,000
1995/02/10 995 1,020 990 1,020 151,000
1995/02/09 1,010 1,010 995 995 2,082,000
1995/02/08 1,040 1,040 1,010 1,010 32,000
1995/02/07 1,060 1,060 1,040 1,050 110,000
1995/02/06 1,060 1,060 1,040 1,040 1,519,000
1995/02/03 1,040 1,060 1,040 1,060 103,000
1995/02/02 1,050 1,050 1,040 1,040 1,574,000
1995/02/01 1,000 1,050 1,000 1,050 247,000
1995/01/31 990 1,000 982 1,000 96,000
1995/01/30 987 999 987 991 88,000
1995/01/27 1,000 1,010 975 977 36,000
1995/01/26 1,000 1,000 992 998 183,000
1995/01/25 1,000 1,010 991 1,000 61,000
1995/01/24 970 1,010 960 1,010 112,000
1995/01/23 1,020 1,020 960 960 104,000
1995/01/20 1,060 1,060 1,020 1,030 30,000
1995/01/19 1,060 1,070 1,050 1,050 215,000
1995/01/18 1,060 1,070 1,060 1,060 163,000
1995/01/17 1,050 1,070 1,050 1,060 113,000
1995/01/13 1,040 1,040 1,040 1,040 118,000
1995/01/12 1,040 1,040 1,040 1,040 301,000
1995/01/11 1,040 1,040 1,040 1,040 130,000
1995/01/10 1,030 1,030 1,020 1,020 153,000
1995/01/09 1,050 1,050 1,030 1,030 2,000
1995/01/06 1,050 1,050 1,030 1,030 8,000
1995/01/05 1,060 1,070 1,050 1,070 62,000
1995/01/04 1,060 1,060 1,060 1,060 102,000

このページの先頭へ