5,771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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,500.0 | 6,620.0 | 6,440.0 | 6,590.0 | 6,590.0 | 77,000 |
| 2025/09/04 | 6,360.0 | 6,820.0 | 6,360.0 | 6,590.0 | 6,590.0 | 207,400 |
| 2025/09/03 | 6,290.0 | 6,460.0 | 6,100.0 | 6,390.0 | 6,390.0 | 785,100 |
| 2025/09/02 | 5,900.0 | 6,140.0 | 5,890.0 | 6,090.0 | 6,090.0 | 131,900 |
| 2025/09/01 | 5,890.0 | 5,960.0 | 5,860.0 | 5,910.0 | 5,910.0 | 86,700 |
| 2025/08/29 | 5,870.0 | 5,900.0 | 5,780.0 | 5,890.0 | 5,890.0 | 104,400 |
| 2025/08/28 | 5,690.0 | 5,870.0 | 5,640.0 | 5,850.0 | 5,850.0 | 375,200 |
| 2025/08/27 | 5,680.0 | 5,760.0 | 5,550.0 | 5,590.0 | 5,590.0 | 255,400 |
| 2025/08/26 | 5,640.0 | 5,720.0 | 5,600.0 | 5,670.0 | 5,670.0 | 77,600 |
| 2025/08/25 | 5,780.0 | 5,820.0 | 5,680.0 | 5,690.0 | 5,690.0 | 64,300 |
| 2025/08/22 | 5,850.0 | 5,890.0 | 5,790.0 | 5,830.0 | 5,830.0 | 71,900 |
| 2025/08/21 | 5,870.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 199,100 |
| 2025/08/20 | 5,970.0 | 6,050.0 | 5,950.0 | 6,030.0 | 6,030.0 | 10,400 |
| 2025/08/19 | 5,940.0 | 6,100.0 | 5,940.0 | 5,980.0 | 5,980.0 | 16,000 |
| 2025/08/18 | 5,830.0 | 5,920.0 | 5,830.0 | 5,920.0 | 5,920.0 | 7,000 |
| 2025/08/15 | 5,950.0 | 6,000.0 | 5,820.0 | 5,820.0 | 5,820.0 | 10,300 |
| 2025/08/14 | 5,910.0 | 5,950.0 | 5,820.0 | 5,950.0 | 5,950.0 | 10,200 |
| 2025/08/13 | 5,800.0 | 5,920.0 | 5,730.0 | 5,920.0 | 5,920.0 | 8,500 |
| 2025/08/12 | 5,870.0 | 5,870.0 | 5,740.0 | 5,800.0 | 5,800.0 | 16,800 |
| 2025/08/08 | 5,930.0 | 5,930.0 | 5,740.0 | 5,790.0 | 5,790.0 | 14,600 |
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。
