5,773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) |
|---|---|---|---|---|---|---|
| 2024/03/22 | 5,690.0 | 5,770.0 | 5,610.0 | 5,720.0 | 5,720.0 | 15,000 |
| 2024/03/21 | 5,600.0 | 5,640.0 | 5,560.0 | 5,620.0 | 5,620.0 | 8,900 |
| 2024/03/19 | 5,600.0 | 5,610.0 | 5,490.0 | 5,580.0 | 5,580.0 | 9,500 |
| 2024/03/18 | 5,570.0 | 5,630.0 | 5,530.0 | 5,560.0 | 5,560.0 | 10,700 |
| 2024/03/15 | 5,490.0 | 5,600.0 | 5,420.0 | 5,580.0 | 5,580.0 | 46,700 |
| 2024/03/14 | 5,410.0 | 5,440.0 | 5,340.0 | 5,440.0 | 5,440.0 | 7,500 |
| 2024/03/13 | 5,510.0 | 5,540.0 | 5,310.0 | 5,360.0 | 5,360.0 | 10,000 |
| 2024/03/12 | 5,430.0 | 5,540.0 | 5,360.0 | 5,500.0 | 5,500.0 | 10,300 |
| 2024/03/11 | 5,530.0 | 5,540.0 | 5,390.0 | 5,440.0 | 5,440.0 | 9,900 |
| 2024/03/08 | 5,390.0 | 5,510.0 | 5,390.0 | 5,510.0 | 5,510.0 | 18,900 |
| 2024/03/07 | 5,460.0 | 5,480.0 | 5,400.0 | 5,440.0 | 5,440.0 | 9,900 |
| 2024/03/06 | 5,340.0 | 5,440.0 | 5,340.0 | 5,420.0 | 5,420.0 | 10,300 |
| 2024/03/05 | 5,260.0 | 5,360.0 | 5,260.0 | 5,340.0 | 5,340.0 | 8,300 |
| 2024/03/04 | 5,320.0 | 5,380.0 | 5,250.0 | 5,290.0 | 5,290.0 | 11,900 |
| 2024/03/01 | 5,330.0 | 5,330.0 | 5,300.0 | 5,330.0 | 5,330.0 | 2,900 |
| 2024/02/29 | 5,340.0 | 5,380.0 | 5,320.0 | 5,330.0 | 5,330.0 | 5,100 |
| 2024/02/28 | 5,280.0 | 5,400.0 | 5,280.0 | 5,360.0 | 5,360.0 | 7,400 |
| 2024/02/27 | 5,300.0 | 5,370.0 | 5,300.0 | 5,320.0 | 5,320.0 | 10,600 |
| 2024/02/26 | 5,330.0 | 5,340.0 | 5,290.0 | 5,290.0 | 5,290.0 | 4,100 |
| 2024/02/22 | 5,330.0 | 5,330.0 | 5,270.0 | 5,330.0 | 5,330.0 | 8,800 |
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。
