7,688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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 6,880.0 | 6,890.0 | 6,750.0 | 6,790.0 | 6,790.0 | 8,000 |
| 2018/01/26 | 6,700.0 | 6,910.0 | 6,700.0 | 6,780.0 | 6,780.0 | 7,000 |
| 2018/01/25 | 6,730.0 | 6,770.0 | 6,700.0 | 6,700.0 | 6,700.0 | 11,900 |
| 2018/01/24 | 6,770.0 | 6,800.0 | 6,730.0 | 6,740.0 | 6,740.0 | 8,400 |
| 2018/01/23 | 6,870.0 | 6,900.0 | 6,720.0 | 6,770.0 | 6,770.0 | 13,400 |
| 2018/01/22 | 6,930.0 | 6,930.0 | 6,810.0 | 6,830.0 | 6,830.0 | 5,700 |
| 2018/01/19 | 6,920.0 | 6,950.0 | 6,870.0 | 6,900.0 | 6,900.0 | 11,000 |
| 2018/01/18 | 7,080.0 | 7,100.0 | 6,930.0 | 6,930.0 | 6,930.0 | 7,600 |
| 2018/01/17 | 7,000.0 | 7,100.0 | 7,000.0 | 7,060.0 | 7,060.0 | 13,700 |
| 2018/01/16 | 7,070.0 | 7,080.0 | 7,030.0 | 7,060.0 | 7,060.0 | 5,100 |
| 2018/01/15 | 7,180.0 | 7,220.0 | 7,110.0 | 7,110.0 | 7,110.0 | 8,500 |
| 2018/01/12 | 7,210.0 | 7,230.0 | 7,160.0 | 7,160.0 | 7,160.0 | 9,200 |
| 2018/01/11 | 7,070.0 | 7,230.0 | 7,050.0 | 7,210.0 | 7,210.0 | 28,300 |
| 2018/01/10 | 7,110.0 | 7,150.0 | 7,040.0 | 7,050.0 | 7,050.0 | 11,700 |
| 2018/01/09 | 7,100.0 | 7,190.0 | 7,090.0 | 7,130.0 | 7,130.0 | 22,700 |
| 2018/01/05 | 7,070.0 | 7,150.0 | 7,030.0 | 7,100.0 | 7,100.0 | 19,300 |
| 2018/01/04 | 6,830.0 | 7,020.0 | 6,820.0 | 7,020.0 | 7,020.0 | 21,900 |
| 2017/12/29 | 6,800.0 | 6,830.0 | 6,780.0 | 6,780.0 | 6,780.0 | 2,800 |
| 2017/12/28 | 6,800.0 | 6,830.0 | 6,760.0 | 6,800.0 | 6,800.0 | 7,100 |
| 2017/12/27 | 6,520.0 | 6,910.0 | 6,520.0 | 6,800.0 | 6,800.0 | 29,000 |
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。
