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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,785 | 3,800 | 3,765 | 3,770 | 55,400 |
| 2024/04/25 | 3,795 | 3,810 | 3,765 | 3,790 | 29,100 |
| 2024/04/24 | 3,805 | 3,825 | 3,785 | 3,820 | 33,900 |
| 2024/04/23 | 3,745 | 3,790 | 3,745 | 3,785 | 26,500 |
| 2024/04/22 | 3,900 | 3,905 | 3,700 | 3,740 | 87,300 |
| 2024/04/19 | 3,810 | 3,875 | 3,790 | 3,835 | 81,000 |
| 2024/04/18 | 3,845 | 3,905 | 3,810 | 3,810 | 83,300 |
| 2024/04/17 | 3,830 | 3,860 | 3,740 | 3,835 | 89,800 |
| 2024/04/16 | 3,765 | 3,845 | 3,760 | 3,810 | 64,500 |
| 2024/04/15 | 3,745 | 3,850 | 3,725 | 3,825 | 61,300 |
| 2024/04/12 | 3,735 | 3,775 | 3,730 | 3,750 | 44,100 |
| 2024/04/11 | 3,760 | 3,790 | 3,715 | 3,745 | 39,700 |
| 2024/04/10 | 3,750 | 3,795 | 3,735 | 3,765 | 27,300 |
| 2024/04/09 | 3,700 | 3,735 | 3,675 | 3,715 | 44,600 |
| 2024/04/08 | 3,680 | 3,690 | 3,635 | 3,680 | 43,300 |
| 2024/04/05 | 3,610 | 3,655 | 3,600 | 3,650 | 36,300 |
| 2024/04/04 | 3,615 | 3,700 | 3,615 | 3,650 | 55,300 |
| 2024/04/03 | 3,565 | 3,635 | 3,520 | 3,620 | 66,200 |
| 2024/04/02 | 3,665 | 3,670 | 3,580 | 3,610 | 60,500 |
| 2024/04/01 | 3,625 | 3,700 | 3,620 | 3,665 | 58,900 |
| 2024/03/29 | 3,570 | 3,660 | 3,570 | 3,625 | 66,800 |
| 2024/03/28 | 3,700 | 3,705 | 3,565 | 3,575 | 69,700 |
| 2024/03/27 | 3,690 | 3,755 | 3,690 | 3,740 | 61,700 |
| 2024/03/26 | 3,780 | 3,780 | 3,680 | 3,685 | 64,200 |
| 2024/03/25 | 3,755 | 3,815 | 3,705 | 3,780 | 76,400 |
| 2024/03/22 | 3,705 | 3,755 | 3,685 | 3,750 | 92,700 |
| 2024/03/21 | 3,720 | 3,740 | 3,655 | 3,680 | 126,800 |
| 2024/03/19 | 3,730 | 3,750 | 3,645 | 3,705 | 86,900 |
| 2024/03/18 | 3,735 | 3,795 | 3,700 | 3,710 | 78,900 |
| 2024/03/15 | 3,950 | 3,950 | 3,645 | 3,725 | 228,200 |
| 2024/03/14 | 3,945 | 3,955 | 3,905 | 3,950 | 32,800 |
| 2024/03/13 | 4,000 | 4,030 | 3,955 | 3,970 | 45,100 |
| 2024/03/12 | 3,935 | 4,010 | 3,900 | 3,960 | 34,700 |
| 2024/03/11 | 3,970 | 3,980 | 3,885 | 3,935 | 50,500 |
| 2024/03/08 | 3,905 | 4,030 | 3,905 | 3,990 | 60,400 |
| 2024/03/07 | 3,930 | 3,990 | 3,905 | 3,960 | 47,700 |
| 2024/03/06 | 3,900 | 3,965 | 3,900 | 3,915 | 56,100 |
| 2024/03/05 | 3,950 | 3,960 | 3,910 | 3,940 | 66,700 |
| 2024/03/04 | 4,040 | 4,045 | 3,925 | 3,960 | 87,700 |
| 2024/03/01 | 4,070 | 4,090 | 4,040 | 4,060 | 45,900 |
| 2024/02/29 | 4,045 | 4,090 | 3,995 | 4,075 | 53,500 |
| 2024/02/28 | 3,955 | 4,035 | 3,955 | 4,015 | 64,300 |
| 2024/02/27 | 4,050 | 4,065 | 3,985 | 4,015 | 75,600 |
| 2024/02/26 | 4,180 | 4,215 | 4,045 | 4,045 | 79,400 |
| 2024/02/22 | 4,220 | 4,265 | 4,165 | 4,175 | 46,700 |
| 2024/02/21 | 4,200 | 4,255 | 4,170 | 4,205 | 93,700 |
| 2024/02/20 | 4,270 | 4,285 | 4,205 | 4,215 | 74,100 |
| 2024/02/19 | 4,205 | 4,260 | 4,200 | 4,250 | 52,400 |
| 2024/02/16 | 4,255 | 4,320 | 4,185 | 4,190 | 94,700 |
| 2024/02/15 | 4,220 | 4,265 | 4,160 | 4,255 | 113,200 |
| 2024/02/14 | 4,215 | 4,250 | 4,155 | 4,210 | 79,800 |
| 2024/02/13 | 4,220 | 4,280 | 4,155 | 4,215 | 117,600 |
| 2024/02/09 | 4,090 | 4,180 | 3,950 | 4,150 | 109,900 |
| 2024/02/08 | 4,270 | 4,285 | 4,165 | 4,230 | 72,900 |
| 2024/02/07 | 4,205 | 4,270 | 4,185 | 4,270 | 55,300 |
| 2024/02/06 | 4,190 | 4,275 | 4,190 | 4,265 | 44,100 |
| 2024/02/05 | 4,220 | 4,235 | 4,180 | 4,230 | 43,600 |
| 2024/02/02 | 4,170 | 4,200 | 4,135 | 4,185 | 42,100 |
| 2024/02/01 | 4,100 | 4,195 | 4,100 | 4,170 | 59,400 |
| 2024/01/31 | 4,055 | 4,105 | 4,030 | 4,100 | 42,600 |
| 2024/01/30 | 4,125 | 4,130 | 4,050 | 4,055 | 51,000 |
| 2024/01/29 | 4,085 | 4,155 | 4,085 | 4,140 | 25,700 |
| 2024/01/26 | 4,130 | 4,130 | 4,055 | 4,070 | 49,600 |
| 2024/01/25 | 4,020 | 4,130 | 4,020 | 4,125 | 41,700 |
| 2024/01/24 | 4,030 | 4,070 | 4,010 | 4,055 | 41,400 |
| 2024/01/23 | 4,130 | 4,170 | 4,060 | 4,075 | 70,500 |
| 2024/01/22 | 4,105 | 4,165 | 4,095 | 4,150 | 57,200 |
| 2024/01/19 | 4,125 | 4,160 | 4,100 | 4,140 | 51,500 |
| 2024/01/18 | 4,165 | 4,180 | 4,095 | 4,120 | 86,300 |
| 2024/01/17 | 4,250 | 4,275 | 4,165 | 4,165 | 80,400 |
| 2024/01/16 | 4,375 | 4,375 | 4,240 | 4,245 | 75,900 |
| 2024/01/15 | 4,230 | 4,380 | 4,230 | 4,380 | 97,500 |
| 2024/01/12 | 4,245 | 4,255 | 4,200 | 4,230 | 38,000 |
| 2024/01/11 | 4,225 | 4,305 | 4,195 | 4,245 | 85,700 |
| 2024/01/10 | 4,150 | 4,220 | 4,135 | 4,205 | 85,900 |
| 2024/01/09 | 4,175 | 4,210 | 4,125 | 4,135 | 118,100 |
| 2024/01/05 | 4,150 | 4,190 | 4,140 | 4,155 | 99,900 |
| 2024/01/04 | 4,055 | 4,110 | 4,010 | 4,085 | 78,400 |