4,543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) |
|---|---|---|---|---|---|---|
| 2018/08/13 | 5,600.0 | 5,640.0 | 5,460.0 | 5,470.0 | 5,470.0 | 100,600 |
| 2018/08/10 | 5,730.0 | 5,750.0 | 5,600.0 | 5,600.0 | 5,600.0 | 131,600 |
| 2018/08/09 | 5,560.0 | 5,810.0 | 5,530.0 | 5,730.0 | 5,730.0 | 376,300 |
| 2018/08/08 | 5,440.0 | 5,480.0 | 5,340.0 | 5,360.0 | 5,360.0 | 125,100 |
| 2018/08/07 | 5,300.0 | 5,430.0 | 5,290.0 | 5,410.0 | 5,410.0 | 70,800 |
| 2018/08/06 | 5,360.0 | 5,390.0 | 5,270.0 | 5,290.0 | 5,290.0 | 67,600 |
| 2018/08/03 | 5,490.0 | 5,490.0 | 5,340.0 | 5,350.0 | 5,350.0 | 63,600 |
| 2018/08/02 | 5,500.0 | 5,570.0 | 5,380.0 | 5,450.0 | 5,450.0 | 104,400 |
| 2018/08/01 | 5,500.0 | 5,620.0 | 5,490.0 | 5,500.0 | 5,500.0 | 97,200 |
| 2018/07/31 | 5,760.0 | 5,760.0 | 5,400.0 | 5,430.0 | 5,430.0 | 173,500 |
| 2018/07/30 | 5,680.0 | 5,820.0 | 5,660.0 | 5,810.0 | 5,810.0 | 65,000 |
| 2018/07/27 | 5,700.0 | 5,830.0 | 5,690.0 | 5,780.0 | 5,780.0 | 45,500 |
| 2018/07/26 | 5,580.0 | 5,770.0 | 5,550.0 | 5,670.0 | 5,670.0 | 90,300 |
| 2018/07/25 | 5,620.0 | 5,620.0 | 5,500.0 | 5,530.0 | 5,530.0 | 44,000 |
| 2018/07/24 | 5,620.0 | 5,670.0 | 5,600.0 | 5,620.0 | 5,620.0 | 37,600 |
| 2018/07/23 | 5,570.0 | 5,630.0 | 5,560.0 | 5,580.0 | 5,580.0 | 44,700 |
| 2018/07/20 | 5,600.0 | 5,670.0 | 5,560.0 | 5,610.0 | 5,610.0 | 80,200 |
| 2018/07/19 | 5,720.0 | 5,720.0 | 5,600.0 | 5,600.0 | 5,600.0 | 55,000 |
| 2018/07/18 | 5,770.0 | 5,810.0 | 5,680.0 | 5,720.0 | 5,720.0 | 77,000 |
| 2018/07/17 | 5,610.0 | 5,760.0 | 5,610.0 | 5,690.0 | 5,690.0 | 51,800 |
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。
