4,464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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 3,540.0 | 3,545.0 | 3,485.0 | 3,520.0 | 3,520.0 | 54,700 |
| 2020/05/29 | 3,490.0 | 3,610.0 | 3,490.0 | 3,540.0 | 3,540.0 | 124,800 |
| 2020/05/28 | 3,550.0 | 3,565.0 | 3,475.0 | 3,525.0 | 3,525.0 | 61,800 |
| 2020/05/27 | 3,400.0 | 3,495.0 | 3,345.0 | 3,490.0 | 3,490.0 | 81,100 |
| 2020/05/26 | 3,335.0 | 3,415.0 | 3,305.0 | 3,405.0 | 3,405.0 | 58,600 |
| 2020/05/25 | 3,290.0 | 3,325.0 | 3,280.0 | 3,315.0 | 3,315.0 | 67,000 |
| 2020/05/22 | 3,330.0 | 3,365.0 | 3,275.0 | 3,290.0 | 3,290.0 | 63,800 |
| 2020/05/21 | 3,345.0 | 3,365.0 | 3,275.0 | 3,315.0 | 3,315.0 | 70,100 |
| 2020/05/20 | 3,315.0 | 3,360.0 | 3,310.0 | 3,350.0 | 3,350.0 | 66,700 |
| 2020/05/19 | 3,370.0 | 3,375.0 | 3,290.0 | 3,330.0 | 3,330.0 | 82,300 |
| 2020/05/18 | 3,265.0 | 3,295.0 | 3,190.0 | 3,260.0 | 3,260.0 | 112,100 |
| 2020/05/15 | 3,265.0 | 3,285.0 | 3,125.0 | 3,265.0 | 3,265.0 | 149,300 |
| 2020/05/14 | 3,235.0 | 3,335.0 | 3,200.0 | 3,260.0 | 3,260.0 | 250,800 |
| 2020/05/13 | 3,655.0 | 3,755.0 | 3,540.0 | 3,585.0 | 3,585.0 | 124,200 |
| 2020/05/12 | 3,770.0 | 3,770.0 | 3,695.0 | 3,730.0 | 3,730.0 | 66,200 |
| 2020/05/11 | 3,730.0 | 3,795.0 | 3,730.0 | 3,770.0 | 3,770.0 | 71,000 |
| 2020/05/08 | 3,725.0 | 3,740.0 | 3,670.0 | 3,700.0 | 3,700.0 | 78,900 |
| 2020/05/07 | 3,690.0 | 3,690.0 | 3,645.0 | 3,660.0 | 3,660.0 | 61,300 |
| 2020/05/01 | 3,745.0 | 3,745.0 | 3,675.0 | 3,690.0 | 3,690.0 | 82,800 |
| 2020/04/30 | 3,795.0 | 3,800.0 | 3,740.0 | 3,745.0 | 3,745.0 | 77,500 |
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。
