5,774円
福田組の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 5,550.0 | 5,550.0 | 5,380.0 | 5,410.0 | 5,410.0 | 7,500 |
| 2024/05/21 | 5,610.0 | 5,640.0 | 5,490.0 | 5,500.0 | 5,500.0 | 6,000 |
| 2024/05/20 | 5,540.0 | 5,620.0 | 5,520.0 | 5,560.0 | 5,560.0 | 6,600 |
| 2024/05/17 | 5,530.0 | 5,570.0 | 5,490.0 | 5,540.0 | 5,540.0 | 3,300 |
| 2024/05/16 | 5,630.0 | 5,630.0 | 5,500.0 | 5,570.0 | 5,570.0 | 5,900 |
| 2024/05/15 | 5,770.0 | 5,770.0 | 5,640.0 | 5,650.0 | 5,650.0 | 4,000 |
| 2024/05/14 | 5,810.0 | 5,850.0 | 5,600.0 | 5,760.0 | 5,760.0 | 9,800 |
| 2024/05/13 | 5,850.0 | 5,850.0 | 5,660.0 | 5,820.0 | 5,820.0 | 13,300 |
| 2024/05/10 | 5,550.0 | 5,600.0 | 5,430.0 | 5,600.0 | 5,600.0 | 4,600 |
| 2024/05/09 | 5,350.0 | 5,540.0 | 5,350.0 | 5,520.0 | 5,520.0 | 3,500 |
| 2024/05/08 | 5,470.0 | 5,480.0 | 5,310.0 | 5,350.0 | 5,350.0 | 6,200 |
| 2024/05/07 | 5,490.0 | 5,520.0 | 5,440.0 | 5,470.0 | 5,470.0 | 5,100 |
| 2024/05/02 | 5,520.0 | 5,530.0 | 5,480.0 | 5,520.0 | 5,520.0 | 3,300 |
| 2024/05/01 | 5,460.0 | 5,560.0 | 5,460.0 | 5,520.0 | 5,520.0 | 3,800 |
| 2024/04/30 | 5,400.0 | 5,610.0 | 5,390.0 | 5,490.0 | 5,490.0 | 6,100 |
| 2024/04/26 | 5,380.0 | 5,440.0 | 5,330.0 | 5,360.0 | 5,360.0 | 4,900 |
| 2024/04/25 | 5,420.0 | 5,450.0 | 5,350.0 | 5,360.0 | 5,360.0 | 4,300 |
| 2024/04/24 | 5,390.0 | 5,500.0 | 5,360.0 | 5,450.0 | 5,450.0 | 7,300 |
| 2024/04/23 | 5,350.0 | 5,410.0 | 5,270.0 | 5,340.0 | 5,340.0 | 7,800 |
| 2024/04/22 | 5,240.0 | 5,320.0 | 5,240.0 | 5,250.0 | 5,250.0 | 5,300 |
おすすめ条件でスクリーニングされた銘柄を見る
福田組の取引履歴を振り返りませんか？
福田組の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
