4,422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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 3,400.0 | 3,430.0 | 3,380.0 | 3,395.0 | 3,395.0 | 71,400 |
| 2022/12/06 | 3,315.0 | 3,410.0 | 3,310.0 | 3,400.0 | 3,400.0 | 71,700 |
| 2022/12/05 | 3,380.0 | 3,385.0 | 3,310.0 | 3,330.0 | 3,330.0 | 73,100 |
| 2022/12/02 | 3,475.0 | 3,490.0 | 3,425.0 | 3,430.0 | 3,430.0 | 69,000 |
| 2022/12/01 | 3,570.0 | 3,570.0 | 3,500.0 | 3,545.0 | 3,545.0 | 96,800 |
| 2022/11/30 | 3,480.0 | 3,560.0 | 3,470.0 | 3,500.0 | 3,500.0 | 236,700 |
| 2022/11/29 | 3,500.0 | 3,540.0 | 3,470.0 | 3,540.0 | 3,540.0 | 146,200 |
| 2022/11/28 | 3,555.0 | 3,575.0 | 3,510.0 | 3,550.0 | 3,550.0 | 92,300 |
| 2022/11/25 | 3,550.0 | 3,605.0 | 3,515.0 | 3,595.0 | 3,595.0 | 96,800 |
| 2022/11/24 | 3,515.0 | 3,560.0 | 3,505.0 | 3,545.0 | 3,545.0 | 92,300 |
| 2022/11/22 | 3,375.0 | 3,480.0 | 3,375.0 | 3,470.0 | 3,470.0 | 90,000 |
| 2022/11/21 | 3,350.0 | 3,400.0 | 3,345.0 | 3,400.0 | 3,400.0 | 108,900 |
| 2022/11/18 | 3,440.0 | 3,460.0 | 3,390.0 | 3,420.0 | 3,420.0 | 88,300 |
| 2022/11/17 | 3,495.0 | 3,505.0 | 3,430.0 | 3,440.0 | 3,440.0 | 63,300 |
| 2022/11/16 | 3,420.0 | 3,535.0 | 3,380.0 | 3,525.0 | 3,525.0 | 127,900 |
| 2022/11/15 | 3,370.0 | 3,445.0 | 3,360.0 | 3,420.0 | 3,420.0 | 89,200 |
| 2022/11/14 | 3,370.0 | 3,440.0 | 3,330.0 | 3,360.0 | 3,360.0 | 113,800 |
| 2022/11/11 | 3,420.0 | 3,470.0 | 3,385.0 | 3,390.0 | 3,390.0 | 146,400 |
| 2022/11/10 | 3,180.0 | 3,420.0 | 3,180.0 | 3,405.0 | 3,405.0 | 240,400 |
| 2022/11/09 | 3,115.0 | 3,150.0 | 3,105.0 | 3,110.0 | 3,110.0 | 61,200 |
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。
