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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,490.0 | 5,550.0 | 5,430.0 | 5,550.0 | 5,550.0 | 48,100 |
| 2018/06/05 | 5,510.0 | 5,540.0 | 5,460.0 | 5,540.0 | 5,540.0 | 26,900 |
| 2018/06/04 | 5,600.0 | 5,610.0 | 5,490.0 | 5,530.0 | 5,530.0 | 47,100 |
| 2018/06/01 | 5,450.0 | 5,570.0 | 5,430.0 | 5,510.0 | 5,510.0 | 46,600 |
| 2018/05/31 | 5,480.0 | 5,530.0 | 5,440.0 | 5,480.0 | 5,480.0 | 145,700 |
| 2018/05/30 | 5,440.0 | 5,560.0 | 5,410.0 | 5,500.0 | 5,500.0 | 65,300 |
| 2018/05/29 | 5,540.0 | 5,560.0 | 5,470.0 | 5,540.0 | 5,540.0 | 47,900 |
| 2018/05/28 | 5,700.0 | 5,700.0 | 5,460.0 | 5,480.0 | 5,480.0 | 136,800 |
| 2018/05/25 | 5,590.0 | 5,770.0 | 5,590.0 | 5,710.0 | 5,710.0 | 96,500 |
| 2018/05/24 | 5,620.0 | 5,670.0 | 5,540.0 | 5,630.0 | 5,630.0 | 84,800 |
| 2018/05/23 | 5,560.0 | 5,590.0 | 5,510.0 | 5,570.0 | 5,570.0 | 70,700 |
| 2018/05/22 | 5,540.0 | 5,610.0 | 5,530.0 | 5,600.0 | 5,600.0 | 81,300 |
| 2018/05/21 | 5,470.0 | 5,620.0 | 5,470.0 | 5,570.0 | 5,570.0 | 94,800 |
| 2018/05/18 | 5,450.0 | 5,530.0 | 5,420.0 | 5,480.0 | 5,480.0 | 84,500 |
| 2018/05/17 | 5,310.0 | 5,500.0 | 5,310.0 | 5,480.0 | 5,480.0 | 96,700 |
| 2018/05/16 | 5,500.0 | 5,500.0 | 5,260.0 | 5,310.0 | 5,310.0 | 115,500 |
| 2018/05/15 | 5,480.0 | 5,530.0 | 5,430.0 | 5,450.0 | 5,450.0 | 93,300 |
| 2018/05/14 | 5,550.0 | 5,560.0 | 5,340.0 | 5,380.0 | 5,380.0 | 126,600 |
| 2018/05/11 | 5,310.0 | 5,590.0 | 5,310.0 | 5,570.0 | 5,570.0 | 295,000 |
| 2018/05/10 | 5,110.0 | 5,310.0 | 5,110.0 | 5,310.0 | 5,310.0 | 143,200 |
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。
