4,524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) |
|---|---|---|---|---|---|---|
| 2018/06/15 | 6,010.0 | 6,010.0 | 5,840.0 | 5,880.0 | 5,880.0 | 81,900 |
| 2018/06/14 | 6,000.0 | 6,100.0 | 5,940.0 | 5,970.0 | 5,970.0 | 88,500 |
| 2018/06/13 | 5,860.0 | 6,010.0 | 5,860.0 | 5,990.0 | 5,990.0 | 97,600 |
| 2018/06/12 | 5,870.0 | 5,940.0 | 5,820.0 | 5,850.0 | 5,850.0 | 70,800 |
| 2018/06/11 | 5,760.0 | 5,870.0 | 5,740.0 | 5,820.0 | 5,820.0 | 68,500 |
| 2018/06/08 | 5,590.0 | 5,750.0 | 5,590.0 | 5,730.0 | 5,730.0 | 91,800 |
| 2018/06/07 | 5,570.0 | 5,610.0 | 5,540.0 | 5,600.0 | 5,600.0 | 50,200 |
| 2018/06/06 | 5,490.0 | 5,550.0 | 5,430.0 | 5,550.0 | 5,550.0 | 48,100 |
| 2018/06/05 | 5,510.0 | 5,540.0 | 5,460.0 | 5,540.0 | 5,540.0 | 26,900 |
| 2018/06/04 | 5,600.0 | 5,610.0 | 5,490.0 | 5,530.0 | 5,530.0 | 47,100 |
| 2018/06/01 | 5,450.0 | 5,570.0 | 5,430.0 | 5,510.0 | 5,510.0 | 46,600 |
| 2018/05/31 | 5,480.0 | 5,530.0 | 5,440.0 | 5,480.0 | 5,480.0 | 145,700 |
| 2018/05/30 | 5,440.0 | 5,560.0 | 5,410.0 | 5,500.0 | 5,500.0 | 65,300 |
| 2018/05/29 | 5,540.0 | 5,560.0 | 5,470.0 | 5,540.0 | 5,540.0 | 47,900 |
| 2018/05/28 | 5,700.0 | 5,700.0 | 5,460.0 | 5,480.0 | 5,480.0 | 136,800 |
| 2018/05/25 | 5,590.0 | 5,770.0 | 5,590.0 | 5,710.0 | 5,710.0 | 96,500 |
| 2018/05/24 | 5,620.0 | 5,670.0 | 5,540.0 | 5,630.0 | 5,630.0 | 84,800 |
| 2018/05/23 | 5,560.0 | 5,590.0 | 5,510.0 | 5,570.0 | 5,570.0 | 70,700 |
| 2018/05/22 | 5,540.0 | 5,610.0 | 5,530.0 | 5,600.0 | 5,600.0 | 81,300 |
| 2018/05/21 | 5,470.0 | 5,620.0 | 5,470.0 | 5,570.0 | 5,570.0 | 94,800 |
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。
