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
2002/12/30 389 390 388 388 26,000
2002/12/27 387 388 383 388 120,000
2002/12/26 375 385 375 382 63,000
2002/12/25 369 375 366 375 209,000
2002/12/24 370 376 369 369 269,000
2002/12/20 374 375 369 369 182,000
2002/12/19 379 380 353 369 532,000
2002/12/18 382 387 379 379 128,000
2002/12/17 390 390 378 380 114,000
2002/12/16 396 399 390 390 50,000
2002/12/13 401 405 398 400 454,000
2002/12/12 407 407 398 398 55,000
2002/12/11 401 402 397 397 47,000
2002/12/10 403 407 400 400 312,000
2002/12/09 406 407 403 403 31,000
2002/12/06 419 419 400 409 112,000
2002/12/05 414 418 412 417 76,000
2002/12/04 412 420 408 412 145,000
2002/12/03 420 421 414 415 192,000
2002/12/02 417 420 417 419 93,000
2002/11/29 411 420 411 415 154,000
2002/11/28 412 414 409 411 123,000
2002/11/27 411 419 410 411 137,000
2002/11/26 419 420 410 410 59,000
2002/11/25 419 423 416 419 168,000
2002/11/22 414 418 405 409 121,000
2002/11/21 420 420 413 414 86,000
2002/11/20 410 420 399 419 125,000
2002/11/19 412 417 409 409 33,000
2002/11/18 410 418 410 412 73,000
2002/11/15 415 420 414 419 64,000
2002/11/14 413 414 412 413 17,000
2002/11/13 417 417 413 413 33,000
2002/11/12 401 421 401 420 87,000
2002/11/11 415 415 400 404 177,000
2002/11/08 416 420 416 420 101,000
2002/11/07 421 422 416 419 84,000
2002/11/06 426 426 420 421 145,000
2002/11/05 414 426 414 425 123,000
2002/11/01 416 418 412 413 70,000
2002/10/31 414 418 413 416 107,000
2002/10/30 398 417 398 412 105,000
2002/10/29 401 405 391 398 53,000
2002/10/28 392 400 391 400 72,000
2002/10/25 390 406 390 406 82,000
2002/10/24 401 401 393 395 100,000
2002/10/23 400 415 395 407 129,000
2002/10/22 422 424 402 404 106,000
2002/10/21 424 434 424 429 128,000
2002/10/18 422 427 419 419 61,000
2002/10/17 415 427 415 422 75,000
2002/10/16 410 420 410 415 366,000
2002/10/15 400 410 399 410 55,000
2002/10/11 390 397 389 395 74,000
2002/10/10 393 395 381 389 207,000
2002/10/09 393 393 392 393 88,000
2002/10/08 391 395 391 395 42,000
2002/10/07 398 403 396 396 101,000
2002/10/04 396 406 396 406 120,000
2002/10/03 410 410 397 398 88,000
2002/10/02 402 411 399 400 82,000
2002/10/01 400 401 397 400 84,000
2002/09/30 399 411 397 397 64,000
2002/09/27 410 417 409 414 131,000
2002/09/26 407 410 405 405 120,000
2002/09/25 395 402 394 400 108,000
2002/09/24 404 409 398 408 176,000
2002/09/20 412 428 411 418 141,000
2002/09/19 410 415 405 406 141,000
2002/09/18 389 395 383 395 113,000
2002/09/17 389 394 387 389 156,000
2002/09/13 377 388 377 388 440,000
2002/09/12 390 395 390 392 105,000
2002/09/11 393 401 393 394 82,000
2002/09/10 395 403 393 403 257,000
2002/09/09 391 405 391 405 59,000
2002/09/06 396 398 394 395 114,000
2002/09/05 397 402 391 399 102,000
2002/09/04 393 397 383 392 192,000
2002/09/03 410 410 398 398 188,000
2002/09/02 413 413 405 405 181,000
2002/08/30 408 413 406 413 160,000
2002/08/29 410 415 405 405 120,000
2002/08/28 413 422 413 415 101,000
2002/08/27 410 423 410 420 176,000
2002/08/26 410 417 408 411 144,000
2002/08/23 409 415 405 405 108,000
2002/08/22 402 414 402 414 96,000
2002/08/21 405 412 404 406 97,000
2002/08/20 406 416 406 413 120,000
2002/08/19 415 418 410 410 164,000
2002/08/16 428 433 422 423 57,000
2002/08/15 430 436 428 433 79,000
2002/08/14 423 431 421 428 75,000
2002/08/13 432 438 427 428 87,000
2002/08/12 456 459 442 442 201,000
2002/08/09 441 454 441 454 211,000
2002/08/08 447 456 435 440 97,000
2002/08/07 444 450 444 447 46,000
2002/08/06 445 448 438 439 62,000
2002/08/05 446 455 446 455 60,000
2002/08/02 451 455 449 451 138,000
2002/08/01 455 458 452 455 81,000
2002/07/31 451 459 449 454 95,000
2002/07/30 454 460 453 453 100,000
2002/07/29 452 455 448 449 89,000
2002/07/26 456 458 450 452 130,000
2002/07/25 459 461 453 458 200,000
2002/07/24 458 460 450 450 175,000
2002/07/23 458 466 456 460 89,000
2002/07/22 450 475 450 463 127,000
2002/07/19 459 460 450 450 152,000
2002/07/18 464 467 455 459 79,000
2002/07/17 449 458 448 457 96,000
2002/07/16 456 456 449 449 201,000
2002/07/15 466 467 458 466 105,000
2002/07/12 468 474 465 465 68,000
2002/07/11 480 480 465 468 81,000
2002/07/10 480 490 480 480 256,000
2002/07/09 471 485 470 480 142,000
2002/07/08 485 487 476 476 111,000
2002/07/05 474 475 466 473 130,000
2002/07/04 475 480 470 480 110,000
2002/07/03 480 490 475 490 194,000
2002/07/02 475 482 471 475 338,000
2002/07/01 464 470 462 470 98,000
2002/06/28 446 462 440 462 160,000
2002/06/27 440 452 439 447 65,000
2002/06/26 442 456 440 448 156,000
2002/06/25 453 459 446 457 58,000
2002/06/24 430 457 430 457 37,000
2002/06/21 455 460 437 439 93,000
2002/06/20 449 450 442 449 99,000
2002/06/19 457 457 430 442 188,000
2002/06/18 456 460 450 452 83,000
2002/06/17 470 475 450 451 123,000
2002/06/14 485 485 470 470 593,000
2002/06/13 487 490 475 475 136,000
2002/06/12 490 492 485 485 34,000
2002/06/11 499 505 485 495 322,000
2002/06/10 497 504 489 489 227,000
2002/06/07 495 503 480 497 249,000
2002/06/06 516 516 485 485 194,000
2002/06/05 515 521 515 516 115,000
2002/06/04 529 530 514 515 142,000
2002/06/03 526 537 526 529 71,000
2002/05/31 520 531 520 526 102,000
2002/05/30 524 530 520 530 136,000
2002/05/29 530 530 519 527 204,000
2002/05/28 515 528 514 528 197,000
2002/05/27 520 528 520 523 172,000
2002/05/24 539 539 518 520 212,000
2002/05/23 515 526 514 526 138,000
2002/05/22 491 517 491 511 256,000
2002/05/21 499 501 499 499 284,000
2002/05/20 496 503 496 496 292,000
2002/05/17 500 505 490 492 278,000
2002/05/16 488 496 488 496 247,000
2002/05/15 489 495 487 488 210,000
2002/05/14 487 487 480 482 111,000
2002/05/13 472 482 472 482 117,000
2002/05/10 471 481 471 479 321,000
2002/05/09 485 495 481 481 126,000
2002/05/08 491 508 484 484 111,000
2002/05/07 484 491 481 490 162,000
2002/05/02 475 482 475 480 83,000
2002/05/01 486 488 475 475 135,000
2002/04/30 485 488 485 486 58,000
2002/04/26 492 492 481 485 167,000
2002/04/25 492 499 492 495 132,000
2002/04/24 500 513 496 502 253,000
2002/04/23 490 499 490 496 149,000
2002/04/22 493 499 492 494 188,000
2002/04/19 499 502 498 502 84,000
2002/04/18 497 501 497 499 199,000
2002/04/17 498 499 494 497 256,000
2002/04/16 489 494 486 494 135,000
2002/04/15 485 490 480 487 188,000
2002/04/12 492 492 477 482 172,000
2002/04/11 493 498 486 487 238,000
2002/04/10 485 498 484 489 444,000
2002/04/09 483 488 483 484 135,000
2002/04/08 483 488 483 488 134,000
2002/04/05 485 487 478 484 276,000
2002/04/04 485 490 475 475 263,000
2002/04/03 477 489 477 481 150,000
2002/04/02 482 491 478 486 108,000
2002/04/01 483 483 472 477 122,000
2002/03/29 488 489 471 478 155,000
2002/03/28 485 498 482 498 110,000
2002/03/27 493 500 484 500 91,000
2002/03/26 480 487 480 483 36,000
2002/03/25 490 491 476 479 262,000
2002/03/22 485 503 481 496 434,000
2002/03/20 492 492 475 480 140,000
2002/03/19 488 492 483 492 133,000
2002/03/18 494 500 482 497 454,000
2002/03/15 461 500 459 500 324,000
2002/03/14 458 459 450 456 216,000
2002/03/13 459 461 455 458 159,000
2002/03/12 458 473 458 469 375,000
2002/03/11 440 460 440 458 414,000
2002/03/08 443 447 425 438 975,000
2002/03/07 473 474 462 463 107,000
2002/03/06 463 479 460 478 125,000
2002/03/05 470 472 463 468 142,000
2002/03/04 458 485 458 475 230,000
2002/03/01 445 455 442 455 108,000
2002/02/28 449 449 440 441 144,000
2002/02/27 442 446 437 442 229,000
2002/02/26 439 445 432 437 174,000
2002/02/25 432 442 431 435 95,000
2002/02/22 438 439 431 431 75,000
2002/02/21 426 440 421 439 84,000
2002/02/20 415 423 411 416 102,000
2002/02/19 434 434 414 415 91,000
2002/02/18 421 440 421 429 133,000
2002/02/15 437 439 416 421 104,000
2002/02/14 440 445 437 437 115,000
2002/02/13 429 445 428 430 343,000
2002/02/12 414 423 414 420 451,000
2002/02/08 413 416 409 409 224,000
2002/02/07 412 417 411 416 183,000
2002/02/06 399 410 399 407 176,000
2002/02/05 395 404 395 399 187,000
2002/02/04 414 414 399 399 207,000
2002/02/01 414 416 407 411 201,000
2002/01/31 421 421 411 411 102,000
2002/01/30 420 425 416 421 321,000
2002/01/29 428 428 416 416 185,000
2002/01/28 420 432 419 426 373,000
2002/01/25 425 431 416 418 347,000
2002/01/24 419 422 415 420 238,000
2002/01/23 431 431 419 419 158,000
2002/01/22 438 438 424 426 114,000
2002/01/21 445 445 435 440 226,000
2002/01/18 440 449 435 449 223,000
2002/01/17 425 439 424 435 251,000
2002/01/16 414 429 414 415 140,000
2002/01/15 440 440 402 404 384,000
2002/01/11 451 451 435 435 403,000
2002/01/10 445 445 433 436 264,000
2002/01/09 460 470 444 445 250,000
2002/01/08 457 475 457 468 89,000
2002/01/07 478 478 455 459 180,000
2002/01/04 490 490 482 483 57,000

このページの先頭へ