1,141円
福留ハム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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 876.0 | 876.0 | 840.0 | 842.0 | 842.0 | 44,400 |
| 2025/10/06 | 899.0 | 899.0 | 876.0 | 880.0 | 880.0 | 40,300 |
| 2025/10/03 | 910.0 | 910.0 | 899.0 | 900.0 | 900.0 | 34,700 |
| 2025/10/02 | 942.0 | 942.0 | 899.0 | 902.0 | 902.0 | 113,600 |
| 2025/10/01 | 1,100.0 | 1,100.0 | 1,090.0 | 1,090.0 | 1,090.0 | 1,400 |
| 2025/09/30 | 1,102.0 | 1,102.0 | 1,102.0 | 1,102.0 | 1,102.0 | 600 |
| 2025/09/29 | 1,097.0 | 1,100.0 | 1,085.0 | 1,100.0 | 1,100.0 | 2,000 |
| 2025/09/26 | 1,088.0 | 1,099.0 | 1,088.0 | 1,097.0 | 1,097.0 | 2,800 |
| 2025/09/25 | 1,098.0 | 1,100.0 | 1,090.0 | 1,091.0 | 1,091.0 | 2,100 |
| 2025/09/24 | 1,090.0 | 1,100.0 | 1,089.0 | 1,095.0 | 1,095.0 | 2,400 |
| 2025/09/22 | 1,090.0 | 1,100.0 | 1,090.0 | 1,090.0 | 1,090.0 | 2,400 |
| 2025/09/19 | 1,098.0 | 1,098.0 | 1,090.0 | 1,090.0 | 1,090.0 | 3,000 |
| 2025/09/18 | 1,097.0 | 1,100.0 | 1,090.0 | 1,098.0 | 1,098.0 | 2,000 |
| 2025/09/17 | 1,097.0 | 1,099.0 | 1,085.0 | 1,097.0 | 1,097.0 | 5,900 |
| 2025/09/16 | 1,097.0 | 1,097.0 | 1,096.0 | 1,096.0 | 1,096.0 | 700 |
| 2025/09/12 | 1,095.0 | 1,095.0 | 1,086.0 | 1,094.0 | 1,094.0 | 1,900 |
| 2025/09/11 | 1,085.0 | 1,095.0 | 1,085.0 | 1,095.0 | 1,095.0 | 1,700 |
| 2025/09/10 | 1,096.0 | 1,096.0 | 1,085.0 | 1,085.0 | 1,085.0 | 3,500 |
| 2025/09/09 | 1,095.0 | 1,098.0 | 1,095.0 | 1,095.0 | 1,095.0 | 1,100 |
| 2025/09/08 | 1,095.0 | 1,098.0 | 1,095.0 | 1,095.0 | 1,095.0 | 1,700 |
おすすめ条件でスクリーニングされた銘柄を見る
福留ハムの取引履歴を振り返りませんか？
福留ハム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。
