5,786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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 5,660.0 | 5,700.0 | 5,620.0 | 5,690.0 | 5,690.0 | 5,200 |
| 2018/09/28 | 5,720.0 | 5,850.0 | 5,660.0 | 5,680.0 | 5,680.0 | 21,100 |
| 2018/09/27 | 5,810.0 | 5,860.0 | 5,640.0 | 5,680.0 | 5,680.0 | 10,100 |
| 2018/09/26 | 5,840.0 | 5,850.0 | 5,670.0 | 5,820.0 | 5,820.0 | 9,600 |
| 2018/09/25 | 5,850.0 | 5,870.0 | 5,690.0 | 5,860.0 | 5,860.0 | 17,700 |
| 2018/09/21 | 5,680.0 | 5,930.0 | 5,600.0 | 5,850.0 | 5,850.0 | 27,900 |
| 2018/09/20 | 5,540.0 | 5,620.0 | 5,490.0 | 5,620.0 | 5,620.0 | 8,400 |
| 2018/09/19 | 5,510.0 | 5,580.0 | 5,430.0 | 5,440.0 | 5,440.0 | 11,000 |
| 2018/09/18 | 5,200.0 | 5,420.0 | 5,200.0 | 5,410.0 | 5,410.0 | 11,500 |
| 2018/09/14 | 5,020.0 | 5,210.0 | 5,020.0 | 5,180.0 | 5,180.0 | 17,500 |
| 2018/09/13 | 4,785.0 | 5,030.0 | 4,770.0 | 4,965.0 | 4,965.0 | 28,100 |
| 2018/09/12 | 4,965.0 | 4,965.0 | 4,780.0 | 4,855.0 | 4,855.0 | 20,800 |
| 2018/09/11 | 5,180.0 | 5,190.0 | 4,975.0 | 4,990.0 | 4,990.0 | 12,300 |
| 2018/09/10 | 5,240.0 | 5,250.0 | 5,200.0 | 5,230.0 | 5,230.0 | 7,900 |
| 2018/09/07 | 5,390.0 | 5,410.0 | 5,270.0 | 5,310.0 | 5,310.0 | 12,200 |
| 2018/09/06 | 5,500.0 | 5,500.0 | 5,430.0 | 5,480.0 | 5,480.0 | 8,200 |
| 2018/09/05 | 5,420.0 | 5,500.0 | 5,420.0 | 5,500.0 | 5,500.0 | 7,800 |
| 2018/09/04 | 5,470.0 | 5,570.0 | 5,420.0 | 5,480.0 | 5,480.0 | 5,400 |
| 2018/09/03 | 5,540.0 | 5,540.0 | 5,470.0 | 5,470.0 | 5,470.0 | 3,600 |
| 2018/08/31 | 5,600.0 | 5,680.0 | 5,540.0 | 5,570.0 | 5,570.0 | 9,400 |
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。
