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 |
|---|---|---|---|---|---|
| 2026/03/19 | 5,650 | 5,690 | 5,520 | 5,520 | 168,700 |
| 2026/03/18 | 5,600 | 5,730 | 5,580 | 5,730 | 87,600 |
| 2026/03/17 | 5,580 | 5,660 | 5,550 | 5,580 | 60,000 |
| 2026/03/16 | 5,500 | 5,590 | 5,480 | 5,540 | 119,800 |
| 2026/03/13 | 5,490 | 5,570 | 5,470 | 5,500 | 117,400 |
| 2026/03/12 | 5,710 | 5,720 | 5,530 | 5,580 | 108,100 |
| 2026/03/11 | 5,760 | 5,800 | 5,710 | 5,740 | 135,600 |
| 2026/03/10 | 5,710 | 5,730 | 5,590 | 5,660 | 103,500 |
| 2026/03/09 | 5,570 | 5,690 | 5,510 | 5,630 | 289,100 |
| 2026/03/06 | 5,860 | 5,890 | 5,700 | 5,830 | 83,100 |
| 2026/03/05 | 5,930 | 6,120 | 5,860 | 5,950 | 214,700 |
| 2026/03/04 | 5,710 | 5,860 | 5,660 | 5,810 | 191,600 |
| 2026/03/03 | 5,790 | 5,930 | 5,760 | 5,810 | 236,400 |
| 2026/03/02 | 5,600 | 5,790 | 5,540 | 5,790 | 159,200 |
| 2026/02/27 | 5,520 | 5,610 | 5,470 | 5,600 | 142,000 |
| 2026/02/26 | 5,630 | 5,650 | 5,470 | 5,500 | 103,900 |
| 2026/02/25 | 5,580 | 5,630 | 5,520 | 5,610 | 135,100 |
| 2026/02/24 | 5,450 | 5,580 | 5,370 | 5,580 | 144,500 |
| 2026/02/20 | 5,450 | 5,450 | 5,390 | 5,450 | 62,200 |
| 2026/02/19 | 5,420 | 5,460 | 5,400 | 5,460 | 96,100 |
| 2026/02/18 | 5,320 | 5,430 | 5,270 | 5,410 | 141,500 |
| 2026/02/17 | 5,240 | 5,450 | 5,210 | 5,270 | 136,400 |
| 2026/02/16 | 5,180 | 5,290 | 5,150 | 5,240 | 125,500 |
| 2026/02/13 | 5,280 | 5,300 | 5,130 | 5,180 | 110,400 |
| 2026/02/12 | 5,240 | 5,360 | 5,030 | 5,350 | 482,400 |
| 2026/02/10 | 4,775 | 4,790 | 4,695 | 4,755 | 116,300 |
| 2026/02/09 | 4,845 | 4,870 | 4,760 | 4,790 | 105,300 |
| 2026/02/06 | 4,730 | 4,780 | 4,690 | 4,775 | 56,300 |
| 2026/02/05 | 4,775 | 4,780 | 4,730 | 4,730 | 40,800 |
| 2026/02/04 | 4,650 | 4,735 | 4,625 | 4,715 | 46,600 |
| 2026/02/03 | 4,505 | 4,645 | 4,505 | 4,635 | 86,700 |
| 2026/02/02 | 4,600 | 4,630 | 4,505 | 4,530 | 92,200 |
| 2026/01/30 | 4,570 | 4,600 | 4,545 | 4,590 | 71,000 |
| 2026/01/29 | 4,535 | 4,600 | 4,500 | 4,570 | 103,200 |
| 2026/01/28 | 4,600 | 4,620 | 4,555 | 4,555 | 62,300 |
| 2026/01/27 | 4,645 | 4,675 | 4,615 | 4,670 | 56,600 |
| 2026/01/26 | 4,695 | 4,760 | 4,675 | 4,700 | 75,600 |
| 2026/01/23 | 4,775 | 4,780 | 4,740 | 4,765 | 60,700 |
| 2026/01/22 | 4,710 | 4,750 | 4,665 | 4,750 | 84,200 |
| 2026/01/21 | 4,735 | 4,750 | 4,655 | 4,675 | 66,200 |
| 2026/01/20 | 4,805 | 4,810 | 4,760 | 4,805 | 56,900 |
| 2026/01/19 | 4,820 | 4,830 | 4,770 | 4,780 | 44,200 |
| 2026/01/16 | 4,765 | 4,820 | 4,755 | 4,815 | 66,800 |
| 2026/01/15 | 4,705 | 4,775 | 4,705 | 4,755 | 71,600 |
| 2026/01/14 | 4,700 | 4,720 | 4,635 | 4,705 | 93,400 |
| 2026/01/13 | 4,690 | 4,755 | 4,660 | 4,720 | 84,900 |
| 2026/01/09 | 4,640 | 4,670 | 4,605 | 4,640 | 82,500 |
| 2026/01/08 | 4,580 | 4,655 | 4,565 | 4,595 | 67,200 |
| 2026/01/07 | 4,550 | 4,605 | 4,505 | 4,595 | 80,300 |
| 2026/01/06 | 4,475 | 4,595 | 4,475 | 4,575 | 168,900 |
| 2026/01/05 | 4,420 | 4,470 | 4,420 | 4,470 | 61,400 |