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
1999/12/30 737 750 735 735 44,000
1999/12/29 749 752 735 737 136,000
1999/12/28 711 745 710 739 196,000
1999/12/27 667 700 667 697 355,000
1999/12/24 680 688 657 665 748,000
1999/12/22 723 723 690 690 680,000
1999/12/21 725 725 700 703 426,000
1999/12/20 775 775 720 725 487,000
1999/12/17 775 775 766 770 631,000
1999/12/16 774 779 765 773 1,196,000
1999/12/15 784 807 765 765 1,682,000
1999/12/14 790 798 780 780 396,000
1999/12/13 818 818 785 798 554,000
1999/12/10 820 840 801 818 643,000
1999/12/09 830 869 825 850 1,378,000
1999/12/08 800 825 796 809 795,000
1999/12/07 750 780 750 780 216,000
1999/12/06 750 776 750 751 158,000
1999/12/03 752 763 750 752 413,000
1999/12/02 750 750 741 749 346,000
1999/12/01 749 755 730 730 399,000
1999/11/30 720 740 710 730 347,000
1999/11/29 750 750 693 710 785,000
1999/11/26 800 800 751 751 794,000
1999/11/25 798 803 789 797 640,000
1999/11/24 785 793 783 783 420,000
1999/11/22 810 815 789 798 433,000
1999/11/19 785 819 785 795 893,000
1999/11/18 750 770 750 770 226,000
1999/11/17 785 820 711 730 749,000
1999/11/16 787 787 770 787 1,049,000
1999/11/15 680 710 670 687 579,000
1999/11/12 639 659 627 654 127,000
1999/11/11 648 670 640 670 551,000
1999/11/10 658 662 620 620 516,000
1999/11/09 660 669 620 658 628,000
1999/11/08 621 665 620 655 548,000
1999/11/05 597 624 580 601 258,000
1999/11/04 591 599 591 596 146,000
1999/11/02 591 592 587 591 150,000
1999/11/01 570 590 570 590 80,000
1999/10/29 579 579 565 570 481,000
1999/10/28 588 588 565 578 123,000
1999/10/27 583 600 577 595 469,000
1999/10/26 560 586 560 583 55,000
1999/10/25 535 562 535 560 45,000
1999/10/22 577 580 565 565 68,000
1999/10/21 577 579 569 569 275,000
1999/10/20 588 588 561 579 60,000
1999/10/19 577 579 569 577 36,000
1999/10/18 568 586 568 580 45,000
1999/10/15 597 597 588 588 156,000
1999/10/14 596 599 594 599 473,000
1999/10/13 610 610 595 595 142,000
1999/10/12 600 621 600 620 297,000
1999/10/08 590 598 585 598 372,000
1999/10/07 590 606 575 600 337,000
1999/10/06 608 609 585 585 123,000
1999/10/05 605 610 602 602 67,000
1999/10/04 612 615 605 605 159,000
1999/10/01 600 624 600 612 330,000
1999/09/30 571 610 571 600 472,000
1999/09/29 570 589 560 577 573,000
1999/09/28 528 568 528 560 297,000
1999/09/27 515 531 515 518 141,000
1999/09/24 535 535 505 510 186,000
1999/09/22 535 538 532 538 243,000
1999/09/21 537 550 537 550 52,000
1999/09/20 535 545 535 545 180,000
1999/09/17 528 530 520 530 350,000
1999/09/16 525 530 515 515 450,000
1999/09/14 549 564 545 545 573,000
1999/09/13 602 602 576 589 74,000
1999/09/10 607 612 600 602 393,000
1999/09/09 615 620 610 610 257,000
1999/09/08 621 622 612 620 116,000
1999/09/07 621 629 611 622 138,000
1999/09/06 620 625 615 620 221,000
1999/09/03 620 626 618 620 172,000
1999/09/02 635 635 618 627 45,000
1999/09/01 650 650 640 645 194,000
1999/08/31 640 651 630 630 100,000
1999/08/30 639 649 635 649 65,000
1999/08/27 640 651 640 649 154,000
1999/08/26 664 667 640 640 177,000
1999/08/25 656 675 656 675 145,000
1999/08/24 670 676 669 670 287,000
1999/08/23 652 675 652 670 61,000
1999/08/20 646 659 646 659 129,000
1999/08/19 629 660 629 646 664,000
1999/08/18 659 670 649 669 204,000
1999/08/17 650 655 649 649 173,000
1999/08/16 649 650 646 650 131,000
1999/08/13 636 650 636 650 64,000
1999/08/12 649 655 637 648 47,000
1999/08/11 639 659 638 656 135,000
1999/08/10 642 650 636 639 211,000
1999/08/09 629 647 629 642 48,000
1999/08/06 640 650 620 620 231,000
1999/08/05 654 656 635 641 175,000
1999/08/04 679 679 629 655 70,000
1999/08/03 670 680 670 679 88,000
1999/08/02 670 680 670 673 164,000
1999/07/30 678 685 675 680 163,000
1999/07/29 675 680 671 678 135,000
1999/07/28 635 675 625 675 205,000
1999/07/27 619 633 619 625 146,000
1999/07/26 622 630 622 630 36,000
1999/07/23 620 630 616 630 60,000
1999/07/22 663 663 621 624 111,000
1999/07/21 620 653 620 653 90,000
1999/07/19 650 655 649 650 209,000
1999/07/16 649 653 640 650 303,000
1999/07/15 608 622 608 620 52,000
1999/07/14 610 625 610 618 138,000
1999/07/13 640 640 615 615 108,000
1999/07/12 625 653 625 640 45,000
1999/07/09 624 640 624 635 145,000
1999/07/08 644 644 631 634 90,000
1999/07/07 629 648 625 644 337,000
1999/07/06 641 659 625 628 321,000
1999/07/05 650 658 641 641 292,000
1999/07/02 660 660 650 658 87,000
1999/07/01 651 661 651 660 308,000
1999/06/30 661 667 648 648 93,000
1999/06/29 665 681 665 667 133,000
1999/06/28 670 680 660 665 78,000
1999/06/25 675 693 670 670 394,000
1999/06/24 677 677 644 645 126,000
1999/06/23 680 690 678 678 208,000
1999/06/22 676 682 665 680 500,000
1999/06/21 670 677 668 674 184,000
1999/06/18 667 672 660 665 418,000
1999/06/17 654 660 650 660 224,000
1999/06/16 660 665 652 652 292,000
1999/06/15 640 658 640 658 354,000
1999/06/14 631 645 624 645 177,000
1999/06/11 624 644 624 624 356,000
1999/06/10 603 640 603 617 439,000
1999/06/09 610 613 603 610 80,000
1999/06/08 605 620 605 620 137,000
1999/06/07 596 615 596 603 95,000
1999/06/04 605 615 591 615 87,000
1999/06/03 605 621 605 605 319,000
1999/06/02 602 615 602 615 368,000
1999/06/01 601 615 598 601 114,000
1999/05/31 593 600 593 598 61,000
1999/05/28 599 614 585 614 54,000
1999/05/27 615 615 605 609 83,000
1999/05/26 625 625 611 615 193,000
1999/05/25 625 639 625 635 159,000
1999/05/24 640 640 625 635 131,000
1999/05/21 643 645 611 641 190,000
1999/05/20 639 645 630 639 187,000
1999/05/19 647 648 639 639 259,000
1999/05/18 635 640 635 637 270,000
1999/05/17 644 644 628 635 216,000
1999/05/14 642 650 640 648 404,000
1999/05/13 647 647 620 635 288,000
1999/05/12 625 670 625 648 1,338,000
1999/05/11 601 625 599 615 536,000
1999/05/10 579 615 575 615 285,000
1999/05/07 610 615 570 578 279,000
1999/05/06 590 610 590 610 142,000
1999/04/30 590 595 589 590 187,000
1999/04/28 610 618 595 595 617,000
1999/04/27 602 620 594 619 268,000
1999/04/26 558 595 557 595 345,000
1999/04/23 560 578 541 560 327,000
1999/04/22 565 569 560 565 226,000
1999/04/21 580 590 555 573 280,000
1999/04/20 610 610 580 590 123,000
1999/04/19 610 610 600 602 121,000
1999/04/16 608 620 607 611 203,000
1999/04/15 590 620 587 608 300,000
1999/04/14 580 589 580 589 274,000
1999/04/13 583 590 578 586 155,000
1999/04/12 581 584 575 576 94,000
1999/04/09 570 580 561 571 176,000
1999/04/08 562 567 560 565 68,000
1999/04/07 561 569 561 566 91,000
1999/04/06 562 570 556 567 102,000
1999/04/05 575 580 570 571 139,000
1999/04/02 554 591 551 582 331,000
1999/04/01 535 566 535 560 457,000
1999/03/31 520 530 510 525 324,000
1999/03/30 524 524 500 516 50,000
1999/03/29 515 524 515 524 112,000
1999/03/26 520 520 503 515 50,000
1999/03/25 485 512 485 491 107,000
1999/03/24 485 489 480 480 92,000
1999/03/23 496 500 486 489 204,000
1999/03/19 523 523 495 499 236,000
1999/03/18 515 521 485 485 326,000
1999/03/17 500 515 498 515 316,000
1999/03/16 490 500 486 500 253,000
1999/03/15 470 490 468 490 216,000
1999/03/12 476 490 471 471 361,000
1999/03/11 470 477 458 470 203,000
1999/03/10 457 470 455 470 206,000
1999/03/09 450 460 450 452 72,000
1999/03/08 455 460 455 460 159,000
1999/03/05 432 455 431 455 328,000
1999/03/04 445 445 430 430 313,000
1999/03/03 445 454 445 445 81,000
1999/03/02 460 461 445 448 137,000
1999/03/01 460 463 456 456 66,000
1999/02/26 457 465 457 461 58,000
1999/02/25 460 462 456 456 77,000
1999/02/24 451 465 451 459 178,000
1999/02/23 472 472 429 441 440,000
1999/02/22 483 483 468 468 228,000
1999/02/19 489 490 478 480 249,000
1999/02/18 500 500 489 489 202,000
1999/02/17 510 511 504 504 115,000
1999/02/16 519 533 517 517 67,000
1999/02/15 503 530 502 529 68,000
1999/02/12 504 505 502 502 48,000
1999/02/10 503 522 503 514 109,000
1999/02/09 502 504 502 503 38,000
1999/02/08 509 516 509 509 31,000
1999/02/05 510 524 510 522 29,000
1999/02/04 522 527 509 509 36,000
1999/02/03 545 545 532 532 87,000
1999/02/02 543 550 543 546 65,000
1999/02/01 524 544 523 544 109,000
1999/01/29 525 530 500 501 38,000
1999/01/28 526 526 514 514 20,000
1999/01/27 491 526 491 526 28,000
1999/01/26 496 518 496 511 66,000
1999/01/25 513 517 496 496 38,000
1999/01/22 506 520 506 517 23,000
1999/01/21 510 515 490 508 85,000
1999/01/20 493 510 493 510 35,000
1999/01/19 500 508 500 508 33,000
1999/01/18 480 500 480 500 34,000
1999/01/14 471 485 470 485 38,000
1999/01/13 470 475 470 470 74,000
1999/01/12 477 477 466 470 43,000
1999/01/11 460 465 460 462 147,000
1999/01/08 480 480 460 460 38,000
1999/01/07 495 495 470 480 82,000
1999/01/06 462 470 461 470 34,000
1999/01/05 480 481 460 460 79,000
1999/01/04 491 491 480 480 47,000

このページの先頭へ