5,367円
福山通運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) |
|---|---|---|---|---|---|---|
| 2026/10/15 | 6,210.0 | 6,270.0 | 6,090.0 | 6,170.0 | 6,170.0 | 93,500 |
| 2026/10/14 | 6,320.0 | 6,330.0 | 6,190.0 | 6,210.0 | 6,210.0 | 87,300 |
| 2026/10/13 | 6,200.0 | 6,330.0 | 6,120.0 | 6,280.0 | 6,280.0 | 101,400 |
| 2026/10/09 | 5,960.0 | 6,130.0 | 5,910.0 | 6,100.0 | 6,100.0 | 96,200 |
| 2026/10/08 | 5,920.0 | 5,940.0 | 5,800.0 | 5,880.0 | 5,880.0 | 96,700 |
| 2026/10/07 | 6,100.0 | 6,140.0 | 5,910.0 | 5,910.0 | 5,910.0 | 99,600 |
| 2026/10/06 | 6,150.0 | 6,230.0 | 6,050.0 | 6,100.0 | 6,100.0 | 95,000 |
| 2026/10/05 | 6,030.0 | 6,120.0 | 5,930.0 | 6,090.0 | 6,090.0 | 137,700 |
| 2026/10/02 | 5,860.0 | 5,950.0 | 5,800.0 | 5,880.0 | 5,880.0 | 73,800 |
| 2026/10/01 | 6,000.0 | 6,000.0 | 5,840.0 | 5,860.0 | 5,860.0 | 85,300 |
| 2026/09/30 | 6,000.0 | 6,040.0 | 5,920.0 | 6,010.0 | 6,010.0 | 73,000 |
| 2026/09/29 | 6,190.0 | 6,190.0 | 5,980.0 | 6,020.0 | 6,020.0 | 66,500 |
| 2026/09/28 | 6,300.0 | 6,320.0 | 6,190.0 | 6,240.0 | 6,240.0 | 58,100 |
| 2026/09/25 | 6,360.0 | 6,410.0 | 6,310.0 | 6,340.0 | 6,340.0 | 68,300 |
| 2026/09/24 | 6,380.0 | 6,380.0 | 6,270.0 | 6,370.0 | 6,370.0 | 71,900 |
| 2026/09/18 | 6,390.0 | 6,430.0 | 6,330.0 | 6,340.0 | 6,340.0 | 93,600 |
| 2026/09/17 | 6,310.0 | 6,460.0 | 6,280.0 | 6,390.0 | 6,390.0 | 80,300 |
| 2026/09/16 | 6,250.0 | 6,400.0 | 6,250.0 | 6,340.0 | 6,340.0 | 67,600 |
| 2026/09/15 | 6,280.0 | 6,310.0 | 6,220.0 | 6,250.0 | 6,250.0 | 56,000 |
| 2026/09/14 | 6,110.0 | 6,290.0 | 6,110.0 | 6,190.0 | 6,190.0 | 73,600 |
おすすめ条件でスクリーニングされた銘柄を見る
福山通運の取引履歴を振り返りませんか？
福山通運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。
