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 |
|---|---|---|---|---|---|
| 2024/09/26 | 3,825 | 3,875 | 3,820 | 3,855 | 93,200 |
| 2024/09/25 | 3,770 | 3,810 | 3,715 | 3,800 | 61,100 |
| 2024/09/24 | 3,860 | 3,860 | 3,780 | 3,795 | 36,100 |
| 2024/09/20 | 3,830 | 3,845 | 3,785 | 3,825 | 79,800 |
| 2024/09/19 | 3,800 | 3,845 | 3,785 | 3,835 | 54,000 |
| 2024/09/18 | 3,765 | 3,810 | 3,760 | 3,805 | 52,200 |
| 2024/09/17 | 3,700 | 3,745 | 3,695 | 3,745 | 75,500 |
| 2024/09/13 | 3,735 | 3,735 | 3,670 | 3,700 | 52,600 |
| 2024/09/12 | 3,685 | 3,765 | 3,685 | 3,735 | 51,700 |
| 2024/09/11 | 3,770 | 3,770 | 3,655 | 3,685 | 87,400 |
| 2024/09/10 | 3,800 | 3,810 | 3,755 | 3,790 | 43,400 |
| 2024/09/09 | 3,770 | 3,795 | 3,750 | 3,795 | 63,200 |
| 2024/09/06 | 3,805 | 3,850 | 3,795 | 3,840 | 51,700 |
| 2024/09/05 | 3,805 | 3,875 | 3,795 | 3,815 | 82,400 |
| 2024/09/04 | 3,760 | 3,825 | 3,755 | 3,795 | 59,800 |
| 2024/09/03 | 3,795 | 3,825 | 3,770 | 3,795 | 47,600 |
| 2024/09/02 | 3,715 | 3,805 | 3,715 | 3,795 | 73,800 |
| 2024/08/30 | 3,670 | 3,735 | 3,645 | 3,710 | 125,000 |
| 2024/08/29 | 3,700 | 3,740 | 3,650 | 3,670 | 47,200 |
| 2024/08/28 | 3,730 | 3,730 | 3,690 | 3,700 | 48,800 |
| 2024/08/27 | 3,720 | 3,765 | 3,715 | 3,730 | 44,100 |
| 2024/08/26 | 3,700 | 3,725 | 3,670 | 3,700 | 55,000 |
| 2024/08/23 | 3,720 | 3,765 | 3,710 | 3,715 | 50,700 |
| 2024/08/22 | 3,790 | 3,805 | 3,745 | 3,750 | 43,200 |
| 2024/08/21 | 3,770 | 3,835 | 3,770 | 3,805 | 33,600 |
| 2024/08/20 | 3,825 | 3,835 | 3,795 | 3,825 | 40,500 |
| 2024/08/19 | 3,825 | 3,850 | 3,775 | 3,775 | 41,000 |
| 2024/08/16 | 3,855 | 3,855 | 3,805 | 3,835 | 76,800 |
| 2024/08/15 | 3,790 | 3,855 | 3,785 | 3,830 | 48,100 |
| 2024/08/14 | 3,770 | 3,815 | 3,740 | 3,755 | 71,900 |
| 2024/08/13 | 3,710 | 3,800 | 3,690 | 3,790 | 59,600 |
| 2024/08/09 | 3,745 | 3,815 | 3,665 | 3,710 | 114,400 |
| 2024/08/08 | 3,620 | 3,735 | 3,620 | 3,675 | 91,000 |
| 2024/08/07 | 3,650 | 3,790 | 3,630 | 3,680 | 70,700 |
| 2024/08/06 | 3,575 | 3,845 | 3,575 | 3,770 | 116,600 |
| 2024/08/05 | 3,695 | 3,755 | 3,500 | 3,505 | 105,700 |
| 2024/08/02 | 3,885 | 3,925 | 3,785 | 3,815 | 106,900 |
| 2024/08/01 | 4,055 | 4,065 | 3,945 | 3,955 | 55,600 |
| 2024/07/31 | 3,970 | 4,070 | 3,945 | 4,055 | 54,500 |
| 2024/07/30 | 3,980 | 3,995 | 3,945 | 3,970 | 81,500 |
| 2024/07/29 | 3,995 | 4,045 | 3,965 | 3,975 | 63,600 |
| 2024/07/26 | 4,010 | 4,050 | 3,985 | 3,990 | 73,400 |
| 2024/07/25 | 3,995 | 4,050 | 3,985 | 4,010 | 60,100 |
| 2024/07/24 | 4,080 | 4,080 | 3,990 | 4,010 | 67,000 |
| 2024/07/23 | 4,100 | 4,110 | 4,065 | 4,080 | 69,300 |
| 2024/07/22 | 4,075 | 4,085 | 4,020 | 4,075 | 45,500 |
| 2024/07/19 | 4,085 | 4,120 | 4,060 | 4,075 | 63,800 |
| 2024/07/18 | 4,075 | 4,130 | 4,055 | 4,075 | 63,600 |
| 2024/07/17 | 4,050 | 4,125 | 4,035 | 4,100 | 105,000 |
| 2024/07/16 | 4,000 | 4,040 | 4,000 | 4,025 | 52,100 |
| 2024/07/12 | 3,975 | 4,020 | 3,955 | 3,995 | 46,300 |
| 2024/07/11 | 3,920 | 3,965 | 3,905 | 3,955 | 90,100 |
| 2024/07/10 | 3,830 | 3,875 | 3,800 | 3,875 | 84,500 |
| 2024/07/09 | 3,905 | 3,910 | 3,850 | 3,860 | 59,700 |
| 2024/07/08 | 3,935 | 3,940 | 3,870 | 3,915 | 70,200 |
| 2024/07/05 | 3,980 | 3,980 | 3,930 | 3,935 | 54,800 |
| 2024/07/04 | 3,980 | 4,020 | 3,940 | 3,995 | 81,300 |
| 2024/07/03 | 3,925 | 3,995 | 3,925 | 3,985 | 97,900 |
| 2024/07/02 | 3,890 | 3,975 | 3,890 | 3,945 | 100,700 |
| 2024/07/01 | 3,995 | 4,020 | 3,930 | 3,935 | 76,000 |
| 2024/06/28 | 3,960 | 4,015 | 3,925 | 3,970 | 103,700 |
| 2024/06/27 | 3,930 | 3,970 | 3,870 | 3,940 | 530,300 |
| 2024/06/26 | 3,900 | 3,950 | 3,850 | 3,940 | 90,700 |
| 2024/06/25 | 3,870 | 3,905 | 3,830 | 3,845 | 119,700 |
| 2024/06/24 | 3,945 | 3,965 | 3,845 | 3,860 | 95,500 |
| 2024/06/21 | 3,995 | 4,030 | 3,945 | 3,945 | 93,500 |
| 2024/06/20 | 3,920 | 3,970 | 3,895 | 3,970 | 108,800 |
| 2024/06/19 | 3,950 | 3,990 | 3,860 | 3,915 | 108,200 |
| 2024/06/18 | 4,025 | 4,155 | 3,950 | 3,970 | 184,000 |
| 2024/06/17 | 3,950 | 4,070 | 3,805 | 4,060 | 255,500 |
| 2024/06/14 | 3,795 | 3,900 | 3,785 | 3,900 | 115,800 |
| 2024/06/13 | 3,825 | 3,845 | 3,745 | 3,795 | 79,500 |
| 2024/06/12 | 3,810 | 3,830 | 3,785 | 3,825 | 49,600 |
| 2024/06/11 | 3,785 | 3,835 | 3,780 | 3,795 | 72,800 |
| 2024/06/10 | 3,705 | 3,765 | 3,675 | 3,765 | 80,300 |
| 2024/06/07 | 3,820 | 3,820 | 3,715 | 3,715 | 88,300 |
| 2024/06/06 | 3,800 | 3,800 | 3,760 | 3,800 | 121,500 |
| 2024/06/05 | 3,770 | 3,815 | 3,750 | 3,805 | 117,500 |
| 2024/06/04 | 3,880 | 3,880 | 3,800 | 3,820 | 102,900 |
| 2024/06/03 | 3,800 | 3,890 | 3,800 | 3,880 | 56,000 |
| 2024/05/31 | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 |
| 2024/05/30 | 3,705 | 3,720 | 3,675 | 3,705 | 59,000 |
| 2024/05/29 | 3,735 | 3,735 | 3,700 | 3,710 | 57,000 |
| 2024/05/28 | 3,725 | 3,785 | 3,720 | 3,750 | 46,700 |
| 2024/05/27 | 3,700 | 3,735 | 3,660 | 3,725 | 55,800 |
| 2024/05/24 | 3,770 | 3,775 | 3,705 | 3,710 | 56,600 |
| 2024/05/23 | 3,800 | 3,840 | 3,780 | 3,800 | 100,900 |
| 2024/05/22 | 3,760 | 3,845 | 3,725 | 3,825 | 162,600 |
| 2024/05/21 | 3,710 | 3,835 | 3,710 | 3,765 | 127,100 |
| 2024/05/20 | 3,650 | 3,740 | 3,625 | 3,705 | 100,500 |
| 2024/05/17 | 3,600 | 3,625 | 3,560 | 3,610 | 159,200 |
| 2024/05/16 | 3,740 | 3,845 | 3,585 | 3,630 | 167,900 |
| 2024/05/15 | 3,835 | 3,930 | 3,790 | 3,790 | 159,500 |
| 2024/05/14 | 3,800 | 3,840 | 3,795 | 3,825 | 79,100 |
| 2024/05/13 | 3,785 | 3,825 | 3,765 | 3,805 | 60,900 |
| 2024/05/10 | 3,770 | 3,830 | 3,770 | 3,800 | 45,700 |
| 2024/05/09 | 3,770 | 3,795 | 3,730 | 3,755 | 57,000 |
| 2024/05/08 | 3,735 | 3,780 | 3,735 | 3,765 | 53,800 |
| 2024/05/07 | 3,800 | 3,815 | 3,735 | 3,750 | 44,200 |
| 2024/05/02 | 3,790 | 3,815 | 3,780 | 3,800 | 32,900 |
| 2024/05/01 | 3,820 | 3,830 | 3,770 | 3,800 | 47,500 |
| 2024/04/30 | 3,795 | 3,825 | 3,775 | 3,820 | 58,200 |
| 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 |