8354 (株)ふくおかフィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,131 | 4,195 | 4,104 | 4,185 | 877,600 | 4,185 |
| 2024-04-25 | 4,135 | 4,159 | 4,109 | 4,125 | 980,700 | 4,125 |
| 2024-04-24 | 4,217 | 4,236 | 4,171 | 4,180 | 878,700 | 4,180 |
| 2024-04-23 | 4,181 | 4,271 | 4,170 | 4,174 | 1,288,300 | 4,174 |
| 2024-04-22 | 4,160 | 4,234 | 4,103 | 4,188 | 920,400 | 4,188 |
| 2024-04-19 | 4,125 | 4,168 | 4,010 | 4,082 | 954,300 | 4,082 |
| 2024-04-18 | 4,006 | 4,143 | 3,991 | 4,135 | 743,800 | 4,135 |
| 2024-04-17 | 4,076 | 4,086 | 3,989 | 4,013 | 748,100 | 4,013 |
| 2024-04-16 | 4,183 | 4,225 | 4,056 | 4,065 | 1,047,200 | 4,065 |
| 2024-04-15 | 4,138 | 4,226 | 4,091 | 4,225 | 805,900 | 4,225 |
| 2024-04-12 | 4,193 | 4,235 | 4,147 | 4,225 | 1,057,200 | 4,225 |
| 2024-04-11 | 4,030 | 4,165 | 4,024 | 4,155 | 947,100 | 4,155 |
| 2024-04-10 | 3,976 | 4,066 | 3,969 | 4,038 | 699,200 | 4,038 |
| 2024-04-09 | 4,000 | 4,017 | 3,973 | 4,003 | 547,300 | 4,003 |
| 2024-04-08 | 3,970 | 4,012 | 3,958 | 3,995 | 546,200 | 3,995 |
| 2024-04-05 | 3,953 | 3,975 | 3,912 | 3,969 | 658,500 | 3,969 |
| 2024-04-04 | 4,000 | 4,041 | 3,969 | 4,026 | 677,900 | 4,026 |
| 2024-04-03 | 3,861 | 3,970 | 3,805 | 3,947 | 935,900 | 3,947 |
| 2024-04-02 | 3,928 | 3,983 | 3,870 | 3,900 | 1,101,500 | 3,900 |
| 2024-04-01 | 4,046 | 4,065 | 3,903 | 3,925 | 1,137,700 | 3,925 |
| 2024-03-29 | 4,047 | 4,077 | 4,019 | 4,046 | 763,400 | 4,046 |
| 2024-03-28 | 4,120 | 4,127 | 4,008 | 4,028 | 1,201,800 | 4,028 |
| 2024-03-27 | 4,110 | 4,197 | 4,105 | 4,151 | 1,203,700 | 4,151 |
| 2024-03-26 | 4,107 | 4,109 | 4,023 | 4,088 | 911,000 | 4,088 |
| 2024-03-25 | 4,156 | 4,200 | 4,106 | 4,107 | 1,009,200 | 4,107 |
| 2024-03-22 | 4,175 | 4,196 | 4,104 | 4,193 | 1,169,300 | 4,193 |
| 2024-03-21 | 4,001 | 4,154 | 3,986 | 4,146 | 1,586,500 | 4,146 |
| 2024-03-19 | 3,971 | 4,029 | 3,917 | 3,940 | 1,364,900 | 3,940 |
| 2024-03-18 | 4,042 | 4,043 | 3,935 | 3,996 | 1,138,700 | 3,996 |
| 2024-03-15 | 3,925 | 4,015 | 3,915 | 3,938 | 1,145,000 | 3,938 |
| 2024-03-14 | 4,035 | 4,084 | 3,940 | 3,963 | 1,224,400 | 3,963 |
| 2024-03-13 | 4,100 | 4,111 | 3,984 | 4,035 | 892,900 | 4,035 |
| 2024-03-12 | 4,051 | 4,052 | 3,939 | 4,008 | 1,310,000 | 4,008 |
| 2024-03-11 | 4,186 | 4,215 | 3,997 | 4,057 | 1,609,400 | 4,057 |
| 2024-03-08 | 4,181 | 4,299 | 4,131 | 4,216 | 1,815,500 | 4,216 |
| 2024-03-07 | 4,145 | 4,232 | 4,117 | 4,167 | 1,515,300 | 4,167 |
| 2024-03-06 | 4,065 | 4,104 | 4,026 | 4,103 | 1,045,300 | 4,103 |
| 2024-03-05 | 3,959 | 4,039 | 3,900 | 4,025 | 1,256,500 | 4,025 |
| 2024-03-04 | 3,989 | 3,994 | 3,919 | 3,931 | 1,462,600 | 3,931 |
| 2024-03-01 | 3,888 | 4,044 | 3,879 | 4,021 | 1,948,800 | 4,021 |
| 2024-02-29 | 3,873 | 3,929 | 3,864 | 3,884 | 1,262,400 | 3,884 |
| 2024-02-28 | 3,855 | 3,965 | 3,829 | 3,877 | 1,967,000 | 3,877 |
| 2024-02-27 | 3,764 | 3,948 | 3,747 | 3,823 | 2,217,200 | 3,823 |
| 2024-02-26 | 3,695 | 3,763 | 3,683 | 3,744 | 1,083,400 | 3,744 |
| 2024-02-22 | 3,655 | 3,684 | 3,630 | 3,638 | 683,300 | 3,638 |
| 2024-02-21 | 3,671 | 3,673 | 3,611 | 3,636 | 750,600 | 3,636 |
| 2024-02-20 | 3,739 | 3,739 | 3,668 | 3,672 | 727,300 | 3,672 |
| 2024-02-19 | 3,629 | 3,742 | 3,629 | 3,735 | 1,012,900 | 3,735 |
| 2024-02-16 | 3,616 | 3,635 | 3,563 | 3,602 | 1,098,500 | 3,602 |
| 2024-02-15 | 3,736 | 3,739 | 3,568 | 3,584 | 1,144,300 | 3,584 |
| 2024-02-14 | 3,756 | 3,778 | 3,671 | 3,695 | 1,030,200 | 3,695 |
| 2024-02-13 | 3,677 | 3,750 | 3,630 | 3,750 | 1,452,500 | 3,750 |
| 2024-02-09 | 3,650 | 3,658 | 3,546 | 3,614 | 1,085,000 | 3,614 |
| 2024-02-08 | 3,724 | 3,724 | 3,631 | 3,651 | 1,144,000 | 3,651 |
| 2024-02-07 | 3,641 | 3,708 | 3,625 | 3,698 | 696,600 | 3,698 |
| 2024-02-06 | 3,680 | 3,682 | 3,644 | 3,650 | 725,400 | 3,650 |
| 2024-02-05 | 3,703 | 3,737 | 3,668 | 3,696 | 1,313,600 | 3,696 |
| 2024-02-02 | 3,657 | 3,667 | 3,601 | 3,637 | 1,122,200 | 3,637 |
| 2024-02-01 | 3,600 | 3,672 | 3,553 | 3,657 | 1,449,400 | 3,657 |
| 2024-01-31 | 3,490 | 3,651 | 3,483 | 3,651 | 1,510,700 | 3,651 |
| 2024-01-30 | 3,500 | 3,514 | 3,477 | 3,477 | 595,100 | 3,477 |
| 2024-01-29 | 3,487 | 3,534 | 3,473 | 3,508 | 1,068,000 | 3,508 |
| 2024-01-26 | 3,528 | 3,565 | 3,490 | 3,497 | 997,400 | 3,497 |
| 2024-01-25 | 3,625 | 3,647 | 3,556 | 3,581 | 1,386,600 | 3,581 |
| 2024-01-24 | 3,402 | 3,567 | 3,402 | 3,565 | 1,467,500 | 3,565 |
| 2024-01-23 | 3,465 | 3,483 | 3,415 | 3,418 | 663,100 | 3,418 |
| 2024-01-22 | 3,432 | 3,442 | 3,398 | 3,440 | 677,400 | 3,440 |
| 2024-01-19 | 3,409 | 3,427 | 3,378 | 3,401 | 662,500 | 3,401 |
| 2024-01-18 | 3,411 | 3,419 | 3,374 | 3,413 | 643,500 | 3,413 |
| 2024-01-17 | 3,371 | 3,435 | 3,369 | 3,395 | 971,300 | 3,395 |
| 2024-01-16 | 3,430 | 3,432 | 3,352 | 3,375 | 929,700 | 3,375 |
| 2024-01-15 | 3,375 | 3,435 | 3,374 | 3,435 | 730,800 | 3,435 |
| 2024-01-12 | 3,486 | 3,490 | 3,374 | 3,390 | 1,323,200 | 3,390 |
| 2024-01-11 | 3,454 | 3,516 | 3,447 | 3,458 | 823,100 | 3,458 |
| 2024-01-10 | 3,384 | 3,456 | 3,371 | 3,403 | 643,300 | 3,403 |
| 2024-01-09 | 3,456 | 3,485 | 3,404 | 3,409 | 886,500 | 3,409 |
| 2024-01-05 | 3,390 | 3,474 | 3,390 | 3,447 | 1,240,000 | 3,447 |
| 2024-01-04 | 3,341 | 3,342 | 3,289 | 3,342 | 605,700 | 3,342 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
