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) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 5,590.0 | 5,660.0 | 5,560.0 | 5,630.0 | 5,630.0 | 50,200 |
| 2018/07/12 | 5,560.0 | 5,600.0 | 5,510.0 | 5,560.0 | 5,560.0 | 67,000 |
| 2018/07/11 | 5,530.0 | 5,580.0 | 5,430.0 | 5,530.0 | 5,530.0 | 69,200 |
| 2018/07/10 | 5,630.0 | 5,700.0 | 5,570.0 | 5,570.0 | 5,570.0 | 96,900 |
| 2018/07/09 | 5,520.0 | 5,580.0 | 5,460.0 | 5,570.0 | 5,570.0 | 60,600 |
| 2018/07/06 | 5,430.0 | 5,530.0 | 5,390.0 | 5,520.0 | 5,520.0 | 81,600 |
| 2018/07/05 | 5,560.0 | 5,580.0 | 5,390.0 | 5,410.0 | 5,410.0 | 61,700 |
| 2018/07/04 | 5,540.0 | 5,610.0 | 5,520.0 | 5,560.0 | 5,560.0 | 39,400 |
| 2018/07/03 | 5,550.0 | 5,590.0 | 5,490.0 | 5,540.0 | 5,540.0 | 59,500 |
| 2018/07/02 | 5,660.0 | 5,690.0 | 5,530.0 | 5,550.0 | 5,550.0 | 103,700 |
| 2018/06/29 | 5,740.0 | 5,750.0 | 5,620.0 | 5,660.0 | 5,660.0 | 85,200 |
| 2018/06/28 | 5,750.0 | 5,780.0 | 5,710.0 | 5,740.0 | 5,740.0 | 72,300 |
| 2018/06/27 | 5,720.0 | 5,830.0 | 5,720.0 | 5,780.0 | 5,780.0 | 62,700 |
| 2018/06/26 | 5,750.0 | 5,800.0 | 5,700.0 | 5,720.0 | 5,720.0 | 74,800 |
| 2018/06/25 | 5,820.0 | 5,840.0 | 5,770.0 | 5,800.0 | 5,800.0 | 88,300 |
| 2018/06/22 | 5,830.0 | 5,910.0 | 5,780.0 | 5,890.0 | 5,890.0 | 87,100 |
| 2018/06/21 | 5,830.0 | 5,860.0 | 5,790.0 | 5,830.0 | 5,830.0 | 50,700 |
| 2018/06/20 | 5,840.0 | 5,880.0 | 5,780.0 | 5,850.0 | 5,850.0 | 55,900 |
| 2018/06/19 | 5,940.0 | 5,970.0 | 5,820.0 | 5,860.0 | 5,860.0 | 75,300 |
| 2018/06/18 | 5,890.0 | 5,940.0 | 5,780.0 | 5,940.0 | 5,940.0 | 64,500 |
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。
