7,466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) |
|---|---|---|---|---|---|---|
| 2018/09/10 | 5,240.0 | 5,250.0 | 5,200.0 | 5,230.0 | 5,230.0 | 7,900 |
| 2018/09/07 | 5,390.0 | 5,410.0 | 5,270.0 | 5,310.0 | 5,310.0 | 12,200 |
| 2018/09/06 | 5,500.0 | 5,500.0 | 5,430.0 | 5,480.0 | 5,480.0 | 8,200 |
| 2018/09/05 | 5,420.0 | 5,500.0 | 5,420.0 | 5,500.0 | 5,500.0 | 7,800 |
| 2018/09/04 | 5,470.0 | 5,570.0 | 5,420.0 | 5,480.0 | 5,480.0 | 5,400 |
| 2018/09/03 | 5,540.0 | 5,540.0 | 5,470.0 | 5,470.0 | 5,470.0 | 3,600 |
| 2018/08/31 | 5,600.0 | 5,680.0 | 5,540.0 | 5,570.0 | 5,570.0 | 9,400 |
| 2018/08/30 | 5,560.0 | 5,700.0 | 5,520.0 | 5,700.0 | 5,700.0 | 8,800 |
| 2018/08/29 | 5,530.0 | 5,570.0 | 5,520.0 | 5,520.0 | 5,520.0 | 6,800 |
| 2018/08/28 | 5,550.0 | 5,640.0 | 5,480.0 | 5,500.0 | 5,500.0 | 13,300 |
| 2018/08/27 | 5,560.0 | 5,570.0 | 5,500.0 | 5,530.0 | 5,530.0 | 6,600 |
| 2018/08/24 | 5,580.0 | 5,590.0 | 5,480.0 | 5,540.0 | 5,540.0 | 10,200 |
| 2018/08/23 | 5,570.0 | 5,610.0 | 5,560.0 | 5,570.0 | 5,570.0 | 7,000 |
| 2018/08/22 | 5,620.0 | 5,620.0 | 5,560.0 | 5,570.0 | 5,570.0 | 6,200 |
| 2018/08/21 | 5,700.0 | 5,700.0 | 5,520.0 | 5,560.0 | 5,560.0 | 9,000 |
| 2018/08/20 | 5,770.0 | 5,780.0 | 5,680.0 | 5,710.0 | 5,710.0 | 6,600 |
| 2018/08/17 | 5,830.0 | 5,830.0 | 5,730.0 | 5,760.0 | 5,760.0 | 7,400 |
| 2018/08/16 | 6,000.0 | 6,000.0 | 5,780.0 | 5,790.0 | 5,790.0 | 8,400 |
| 2018/08/15 | 6,250.0 | 6,250.0 | 6,000.0 | 6,000.0 | 6,000.0 | 6,200 |
| 2018/08/14 | 6,310.0 | 6,390.0 | 6,200.0 | 6,230.0 | 6,230.0 | 15,900 |
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。
