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
2007/12/28 451 452 443 450 171,000
2007/12/27 450 459 449 453 484,000
2007/12/26 463 471 457 464 317,000
2007/12/25 459 468 458 462 186,000
2007/12/21 451 457 445 457 473,000
2007/12/20 460 460 453 454 340,000
2007/12/19 458 465 457 458 445,000
2007/12/18 464 465 456 463 451,000
2007/12/17 484 484 464 464 478,000
2007/12/14 478 488 478 483 616,000
2007/12/13 491 493 473 474 751,000
2007/12/12 484 490 483 486 731,000
2007/12/11 480 485 479 479 263,000
2007/12/10 477 486 477 479 336,000
2007/12/07 481 490 474 477 446,000
2007/12/06 468 480 466 479 560,000
2007/12/05 458 466 455 465 668,000
2007/12/04 475 482 469 473 600,000
2007/12/03 477 480 468 471 421,000
2007/11/30 468 476 459 468 501,000
2007/11/29 466 470 460 467 402,000
2007/11/28 463 470 454 465 782,000
2007/11/27 456 472 447 468 951,000
2007/11/26 473 473 465 470 362,000
2007/11/22 473 479 465 468 422,000
2007/11/21 470 481 469 478 648,000
2007/11/20 466 470 455 469 571,000
2007/11/19 469 474 463 465 264,000
2007/11/16 468 477 467 474 331,000
2007/11/15 472 482 471 479 587,000
2007/11/14 469 478 462 467 740,000
2007/11/13 472 475 461 468 575,000
2007/11/12 486 488 473 475 565,000
2007/11/09 496 503 492 492 511,000
2007/11/08 507 517 499 503 327,000
2007/11/07 517 518 500 505 306,000
2007/11/06 503 516 502 516 340,000
2007/11/05 515 524 502 507 507,000
2007/11/02 517 519 507 515 334,000
2007/11/01 518 521 513 519 440,000
2007/10/31 504 516 499 512 785,000
2007/10/30 491 506 491 505 840,000
2007/10/29 489 496 483 492 658,000
2007/10/26 487 493 487 489 255,000
2007/10/25 486 491 482 490 420,000
2007/10/24 495 501 489 494 522,000
2007/10/23 494 507 494 505 334,000
2007/10/22 498 507 487 501 503,000
2007/10/19 505 515 498 504 514,000
2007/10/18 508 524 508 524 396,000
2007/10/17 515 518 507 515 476,000
2007/10/16 532 532 515 518 382,000
2007/10/15 526 532 519 531 451,000
2007/10/12 536 537 526 526 252,000
2007/10/11 533 540 531 537 358,000
2007/10/10 530 536 527 532 347,000
2007/10/09 532 538 530 530 297,000
2007/10/05 531 535 529 530 209,000
2007/10/04 526 537 525 528 154,000
2007/10/03 533 533 523 530 422,000
2007/10/02 527 535 525 532 265,000
2007/10/01 538 539 514 526 426,000
2007/09/28 534 534 522 530 361,000
2007/09/27 519 530 510 525 514,000
2007/09/26 514 520 505 516 256,000
2007/09/25 513 518 501 514 582,000
2007/09/21 516 520 511 511 359,000
2007/09/20 525 525 509 515 419,000
2007/09/19 512 518 512 517 291,000
2007/09/18 510 512 501 504 433,000
2007/09/14 513 514 502 509 788,000
2007/09/13 529 529 515 515 394,000
2007/09/12 521 535 521 523 365,000
2007/09/11 516 529 516 525 271,000
2007/09/10 529 530 518 522 615,000
2007/09/07 520 531 520 529 444,000
2007/09/06 525 532 523 530 453,000
2007/09/05 548 552 532 533 503,000
2007/09/04 554 563 542 545 655,000
2007/09/03 540 553 540 553 493,000
2007/08/31 541 542 532 539 809,000
2007/08/30 538 541 529 541 292,000
2007/08/29 528 535 526 531 432,000
2007/08/28 545 545 530 535 416,000
2007/08/27 545 553 538 540 543,000
2007/08/24 545 557 542 544 712,000
2007/08/23 540 544 538 544 464,000
2007/08/22 533 546 527 539 814,000
2007/08/21 528 547 527 537 1,677,000
2007/08/20 529 533 516 518 916,000
2007/08/17 551 562 523 525 1,394,000
2007/08/16 563 564 545 550 1,036,000
2007/08/15 574 574 553 553 1,641,000
2007/08/14 575 582 567 573 1,900,000
2007/08/13 607 607 565 574 2,195,000
2007/08/10 617 625 611 612 2,047,000
2007/08/09 609 626 599 617 4,175,000
2007/08/08 590 598 582 594 1,834,000
2007/08/07 568 591 568 586 1,639,000
2007/08/06 558 570 552 567 1,097,000
2007/08/03 587 587 541 558 3,152,000
2007/08/02 619 630 579 587 2,519,000
2007/08/01 621 645 621 629 1,859,000
2007/07/31 618 627 607 618 2,110,000
2007/07/30 595 623 584 620 3,222,000
2007/07/27 590 591 576 585 762,000
2007/07/26 590 610 589 594 1,080,000
2007/07/25 593 605 588 595 1,480,000
2007/07/24 600 616 585 596 2,758,000
2007/07/23 564 623 563 596 5,178,000
2007/07/20 529 565 528 563 2,587,000
2007/07/19 518 529 518 528 692,000
2007/07/18 525 525 515 517 445,000
2007/07/17 519 524 518 524 225,000
2007/07/13 523 525 516 524 293,000
2007/07/12 517 527 516 522 599,000
2007/07/11 525 525 510 515 752,000
2007/07/10 523 527 520 524 422,000
2007/07/09 516 525 515 523 489,000
2007/07/06 519 520 510 515 468,000
2007/07/05 512 519 511 517 472,000
2007/07/04 522 525 512 514 556,000
2007/07/03 511 521 511 519 451,000
2007/07/02 525 529 520 525 520,000
2007/06/29 498 526 498 524 1,114,000
2007/06/28 510 510 500 503 392,000
2007/06/27 501 506 496 500 625,000
2007/06/26 506 512 502 511 689,000
2007/06/25 510 510 498 498 688,000
2007/06/22 523 524 501 511 770,000
2007/06/21 527 528 522 528 648,000
2007/06/20 525 529 522 527 767,000
2007/06/19 520 525 518 525 598,000
2007/06/18 521 523 517 521 758,000
2007/06/15 523 523 511 520 581,000
2007/06/14 515 525 515 519 519,000
2007/06/13 514 520 504 512 651,000
2007/06/12 523 524 509 513 645,000
2007/06/11 513 523 513 515 445,000
2007/06/08 520 520 509 513 1,146,000
2007/06/07 518 523 512 520 701,000
2007/06/06 518 527 518 526 808,000
2007/06/05 519 528 512 520 2,095,000
2007/06/04 510 518 508 516 553,000
2007/06/01 505 514 504 507 1,130,000
2007/05/31 495 510 492 502 1,343,000
2007/05/30 476 483 470 476 560,000
2007/05/29 465 476 465 472 353,000
2007/05/28 469 471 467 470 133,000
2007/05/25 475 475 463 467 622,000
2007/05/24 478 483 475 480 488,000
2007/05/23 480 482 472 479 390,000
2007/05/22 475 484 472 484 315,000
2007/05/21 475 482 471 480 507,000
2007/05/18 491 491 470 473 698,000
2007/05/17 493 496 488 489 315,000
2007/05/16 484 489 473 489 655,000
2007/05/15 484 489 480 484 746,000
2007/05/14 499 502 485 488 1,273,000
2007/05/11 500 500 488 494 421,000
2007/05/10 502 505 496 502 874,000
2007/05/09 500 507 492 502 1,095,000
2007/05/08 515 521 503 506 1,231,000
2007/05/07 509 521 507 513 2,251,000
2007/05/02 499 500 490 498 645,000
2007/05/01 505 509 500 500 376,000
2007/04/27 497 514 496 503 1,027,000
2007/04/26 493 499 491 496 533,000
2007/04/25 489 493 483 489 480,000
2007/04/24 487 497 484 493 671,000
2007/04/23 495 500 485 488 828,000
2007/04/20 493 496 491 494 475,000
2007/04/19 490 493 485 488 498,000
2007/04/18 483 496 482 492 542,000
2007/04/17 480 486 476 479 394,000
2007/04/16 480 486 476 478 323,000
2007/04/13 481 483 475 475 266,000
2007/04/12 485 485 476 481 369,000
2007/04/11 484 493 480 481 469,000
2007/04/10 476 481 475 479 452,000
2007/04/09 473 483 473 479 457,000
2007/04/06 467 469 462 463 183,000
2007/04/05 473 474 465 467 332,000
2007/04/04 473 476 469 469 492,000
2007/04/03 466 469 460 465 777,000
2007/04/02 477 479 464 465 656,000
2007/03/30 484 485 469 477 512,000
2007/03/29 480 491 479 486 719,000
2007/03/28 484 489 476 478 474,000
2007/03/27 483 487 477 479 625,000
2007/03/26 495 495 480 488 785,000
2007/03/23 496 499 490 495 702,000
2007/03/22 496 502 493 495 829,000
2007/03/20 495 498 491 494 855,000
2007/03/19 489 492 485 488 489,000
2007/03/16 492 496 478 480 1,241,000
2007/03/15 488 499 488 490 620,000
2007/03/14 492 494 483 483 729,000
2007/03/13 500 502 490 491 839,000
2007/03/12 498 505 498 501 409,000
2007/03/09 490 500 490 494 1,000,000
2007/03/08 481 490 478 490 812,000
2007/03/07 479 484 476 478 695,000
2007/03/06 482 485 477 480 869,000
2007/03/05 491 502 482 483 1,072,000
2007/03/02 490 497 486 491 680,000
2007/03/01 487 493 484 489 800,000
2007/02/28 480 486 468 483 699,000
2007/02/27 492 501 490 494 662,000
2007/02/26 498 498 491 491 444,000
2007/02/23 490 499 490 498 686,000
2007/02/22 490 493 486 489 590,000
2007/02/21 480 489 480 488 677,000
2007/02/20 482 485 477 480 401,000
2007/02/19 471 484 471 477 599,000
2007/02/16 481 482 473 475 495,000
2007/02/15 478 482 475 481 574,000
2007/02/14 468 474 465 473 369,000
2007/02/13 463 469 455 467 572,000
2007/02/09 458 465 454 464 604,000
2007/02/08 468 473 458 458 464,000
2007/02/07 469 469 464 465 306,000
2007/02/06 462 471 460 464 438,000
2007/02/05 467 467 460 461 344,000
2007/02/02 469 470 461 465 381,000
2007/02/01 462 469 456 469 515,000
2007/01/31 466 466 453 454 434,000
2007/01/30 467 468 461 463 324,000
2007/01/29 455 463 450 462 793,000
2007/01/26 468 475 468 475 223,000
2007/01/25 476 479 471 472 409,000
2007/01/24 470 477 465 474 536,000
2007/01/23 463 471 460 469 531,000
2007/01/22 460 465 457 462 227,000
2007/01/19 459 459 453 456 178,000
2007/01/18 457 464 454 454 330,000
2007/01/17 454 457 451 455 265,000
2007/01/16 453 458 450 452 177,000
2007/01/15 451 458 451 458 269,000
2007/01/12 444 459 444 455 334,000
2007/01/11 445 450 441 442 235,000
2007/01/10 455 455 441 444 552,000
2007/01/09 448 456 442 455 421,000
2007/01/05 459 463 451 451 211,000
2007/01/04 454 459 453 459 149,000

このページの先頭へ