7,473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) |
|---|---|---|---|---|---|---|
| 2017/09/21 | 6,200.0 | 6,220.0 | 6,140.0 | 6,160.0 | 6,160.0 | 10,500 |
| 2017/09/20 | 6,100.0 | 6,170.0 | 6,100.0 | 6,170.0 | 6,170.0 | 13,800 |
| 2017/09/19 | 6,000.0 | 6,080.0 | 6,000.0 | 6,080.0 | 6,080.0 | 11,600 |
| 2017/09/15 | 5,960.0 | 6,050.0 | 5,960.0 | 6,030.0 | 6,030.0 | 20,300 |
| 2017/09/14 | 5,990.0 | 6,040.0 | 5,940.0 | 5,960.0 | 5,960.0 | 11,600 |
| 2017/09/13 | 5,940.0 | 6,020.0 | 5,940.0 | 5,990.0 | 5,990.0 | 8,700 |
| 2017/09/12 | 6,040.0 | 6,040.0 | 5,880.0 | 5,900.0 | 5,900.0 | 10,400 |
| 2017/09/11 | 5,890.0 | 6,010.0 | 5,890.0 | 5,960.0 | 5,960.0 | 7,300 |
| 2017/09/08 | 5,990.0 | 6,030.0 | 5,860.0 | 5,890.0 | 5,890.0 | 12,000 |
| 2017/09/07 | 5,960.0 | 6,050.0 | 5,960.0 | 6,040.0 | 6,040.0 | 8,000 |
| 2017/09/06 | 5,820.0 | 5,980.0 | 5,820.0 | 5,960.0 | 5,960.0 | 6,100 |
| 2017/09/05 | 5,790.0 | 5,910.0 | 5,790.0 | 5,850.0 | 5,850.0 | 7,100 |
| 2017/09/04 | 5,900.0 | 5,980.0 | 5,820.0 | 5,840.0 | 5,840.0 | 10,800 |
| 2017/09/01 | 6,000.0 | 6,000.0 | 5,890.0 | 5,910.0 | 5,910.0 | 10,200 |
| 2017/08/31 | 6,040.0 | 6,060.0 | 5,990.0 | 6,030.0 | 6,030.0 | 9,500 |
| 2017/08/30 | 6,140.0 | 6,170.0 | 5,840.0 | 6,120.0 | 6,120.0 | 30,100 |
| 2017/08/29 | 6,100.0 | 6,170.0 | 6,090.0 | 6,150.0 | 6,150.0 | 21,000 |
| 2017/08/28 | 6,070.0 | 6,130.0 | 5,960.0 | 6,100.0 | 6,100.0 | 18,000 |
| 2017/08/25 | 6,130.0 | 6,140.0 | 6,050.0 | 6,070.0 | 6,070.0 | 8,000 |
| 2017/08/24 | 6,030.0 | 6,140.0 | 6,030.0 | 6,090.0 | 6,090.0 | 8,100 |
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。
