1. HOME >
  2. 株価時系列 >
  3. 8354 >
  4. 2020年

8354 (株)ふくおかフィナンシャルグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8511,8541,8241,833643,7001,833
2020-12-291,8561,8651,8421,862443,8001,862
2020-12-281,8651,8671,8381,852324,5001,852
2020-12-251,8401,8651,8381,863213,6001,863
2020-12-241,8381,8591,8261,831374,2001,831
2020-12-231,8201,8251,7981,817528,5001,817
2020-12-221,8831,8891,8311,838394,2001,838
2020-12-211,8541,8861,8541,878662,7001,878
2020-12-181,8431,8541,8301,837704,2001,837
2020-12-171,8631,8681,8391,846590,9001,846
2020-12-161,9091,9161,8661,868573,3001,868
2020-12-151,8921,8921,8741,882420,9001,882
2020-12-141,8911,9171,8851,895624,1001,895
2020-12-111,8631,8931,8511,884662,5001,884
2020-12-101,8691,8941,8581,858523,1001,858
2020-12-091,8571,8731,8551,866592,1001,866
2020-12-081,8631,8701,8361,848519,7001,848
2020-12-071,9141,9211,8581,868731,0001,868
2020-12-041,8971,9161,8921,911610,9001,911
2020-12-031,9231,9331,8991,899608,0001,899
2020-12-021,9241,9421,9121,923834,1001,923
2020-12-011,8641,8971,8601,893807,6001,893
2020-11-301,9501,9571,8521,8631,864,3001,863
2020-11-272,0082,0161,9601,9602,605,4001,960
2020-11-261,9722,0121,9652,010809,6002,010
2020-11-252,0172,0271,9871,992993,0001,992
2020-11-241,9881,9971,9651,979953,7001,979
2020-11-201,8991,9231,8941,915611,0001,915
2020-11-191,9301,9391,9011,916679,3001,916
2020-11-181,9621,9741,9311,942519,4001,942
2020-11-171,9801,9921,9431,962874,2001,962
2020-11-161,9451,9761,9411,951938,8001,951
2020-11-131,9231,9411,8931,914873,5001,914
2020-11-121,8871,9171,8711,902887,9001,902
2020-11-111,9671,9851,9151,931965,5001,931
2020-11-101,9371,9701,8711,8971,203,3001,897
2020-11-091,8701,8831,8431,844609,7001,844
2020-11-061,8311,8821,8181,861820,0001,861
2020-11-051,8371,8461,7831,822875,0001,822
2020-11-041,8671,9091,8651,877903,5001,877
2020-11-021,7641,8251,7631,821743,8001,821
2020-10-301,7701,7711,7341,738528,7001,738
2020-10-291,7271,7691,7181,765382,5001,765
2020-10-281,7561,7691,7331,751500,3001,751
2020-10-271,7901,7901,7681,786316,3001,786
2020-10-261,8141,8181,7871,797269,6001,797
2020-10-231,8131,8231,7891,814490,1001,814
2020-10-221,7911,7941,7791,784278,8001,784
2020-10-211,7831,8071,7821,802439,7001,802
2020-10-201,7811,7871,7581,766402,5001,766
2020-10-191,7851,8071,7851,797385,4001,797
2020-10-161,7821,7921,7681,774387,6001,774
2020-10-151,7811,7871,7661,775452,6001,775
2020-10-141,8001,8011,7741,788514,8001,788
2020-10-131,8121,8281,7871,825486,7001,825
2020-10-121,7801,7981,7661,788533,9001,788
2020-10-091,8111,8171,7931,798384,5001,798
2020-10-081,8201,8321,8081,812454,0001,812
2020-10-071,7911,8141,7751,804621,9001,804
2020-10-061,8131,8311,8021,824603,8001,824
2020-10-051,7861,8171,7811,802565,1001,802
2020-10-021,7861,8021,7661,777809,9001,777
2020-09-301,8421,8451,7641,7641,157,2001,764
2020-09-291,9031,9051,8541,876634,0001,876
2020-09-281,8851,9191,8781,919614,8001,919
2020-09-251,8731,8821,8551,860619,1001,860
2020-09-241,8831,8831,8481,850632,0001,850
2020-09-231,8941,9131,8911,903592,5001,903
2020-09-181,9461,9521,9331,943905,7001,943
2020-09-171,9551,9601,9241,938549,5001,938
2020-09-161,9351,9721,9281,951688,5001,951
2020-09-151,9391,9591,9231,953526,2001,953
2020-09-141,9051,9421,9011,934626,4001,934
2020-09-111,8631,9091,8561,901732,4001,901
2020-09-101,8621,8821,8501,882511,5001,882
2020-09-091,8601,8731,8431,866693,8001,866
2020-09-081,8601,8931,8531,893562,5001,893
2020-09-071,8191,8671,8191,856676,3001,856
2020-09-041,7561,8181,7551,809841,3001,809
2020-09-031,7681,7891,7611,763452,2001,763
2020-09-021,7501,7551,7381,744333,5001,744
2020-09-011,7531,7671,7361,755514,4001,755
2020-08-311,7761,7901,7551,755625,2001,755
2020-08-281,7551,7861,7311,748885,3001,748
2020-08-271,7411,7581,7271,727523,7001,727
2020-08-261,7501,7631,7431,763486,8001,763
2020-08-251,7701,7851,7381,767931,3001,767
2020-08-241,6781,7171,6761,711788,1001,711
2020-08-211,6811,7021,6671,672616,2001,672
2020-08-201,6851,6971,6751,677550,9001,677
2020-08-191,6901,6961,6711,692691,7001,692
2020-08-181,7311,7411,7021,721599,8001,721
2020-08-171,7441,7601,7321,733393,6001,733
2020-08-141,7341,7451,7131,742708,5001,742
2020-08-131,7531,7701,7361,754796,3001,754
2020-08-121,7371,7541,7191,733685,3001,733
2020-08-111,7201,7341,6941,725879,0001,725
2020-08-071,6491,6561,6281,634484,2001,634
2020-08-061,6341,6551,6281,645515,2001,645
2020-08-051,5861,6371,5831,623672,4001,623
2020-08-041,5721,6281,5721,619711,4001,619
2020-08-031,5511,5811,5451,563678,1001,563
2020-07-311,5871,5871,5311,531726,9001,531
2020-07-301,6411,6451,5991,601582,4001,601
2020-07-291,6451,6551,6311,631475,1001,631
2020-07-281,6441,6591,6371,643430,8001,643
2020-07-271,6381,6561,6131,655513,2001,655
2020-07-221,6721,7121,6651,665577,3001,665
2020-07-211,6821,6861,6661,672504,1001,672
2020-07-201,6861,7071,6651,706728,0001,706
2020-07-171,7241,7291,6871,687467,0001,687
2020-07-161,7441,7551,7171,7271,079,1001,727
2020-07-151,7051,7301,6911,712771,0001,712
2020-07-141,6881,7091,6701,694547,4001,694
2020-07-131,6691,7101,6681,694792,0001,694
2020-07-101,6501,6551,6241,629803,5001,629
2020-07-091,6691,6921,6611,679584,7001,679
2020-07-081,6741,7001,6621,667609,1001,667
2020-07-071,7361,7391,6831,695824,3001,695
2020-07-061,6851,7421,6721,738469,9001,738
2020-07-031,6951,7101,6671,692408,7001,692
2020-07-021,6911,7071,6751,689604,7001,689
2020-07-011,7121,7131,6811,688535,5001,688
2020-06-301,7341,7451,6951,701805,0001,701
2020-06-291,6981,7031,6661,682699,5001,682
2020-06-261,7501,7551,7331,738426,7001,738
2020-06-251,7051,7191,6821,713665,1001,713
2020-06-241,7581,7661,7371,742576,2001,742
2020-06-231,7561,7801,7311,765683,1001,765
2020-06-221,7521,7651,7411,756389,2001,756
2020-06-191,7721,7781,7421,7631,235,0001,763
2020-06-181,7351,7521,7221,747505,6001,747
2020-06-171,7881,7951,7441,762632,7001,762
2020-06-161,7581,7971,7221,790816,3001,790
2020-06-151,7351,7491,6931,693559,3001,693
2020-06-121,6971,7421,6781,7361,190,6001,736
2020-06-111,8021,8241,7731,7761,227,5001,776
2020-06-101,8681,8781,8431,866905,0001,866
2020-06-091,9231,9401,8641,881821,5001,881
2020-06-081,9101,9291,8791,9141,272,1001,914
2020-06-051,8171,8591,8091,8471,059,3001,847
2020-06-041,8601,8981,7781,7921,484,7001,792
2020-06-031,8531,8551,8181,8331,034,2001,833
2020-06-021,7821,8081,7741,790566,6001,790
2020-06-011,7461,7901,7421,763749,9001,763
2020-05-291,7531,7841,7391,7531,130,4001,753
2020-05-281,8011,8381,7741,7931,548,2001,793
2020-05-271,7001,7711,6881,7581,210,9001,758
2020-05-261,6521,6691,6371,661651,9001,661
2020-05-251,6361,6421,6231,630463,5001,630
2020-05-221,6501,6501,6051,612607,9001,612
2020-05-211,6411,6601,6241,642964,2001,642
2020-05-201,6071,6421,5971,634911,1001,634
2020-05-191,6391,6571,6021,6151,205,4001,615
2020-05-181,5441,5761,5321,568719,9001,568
2020-05-151,5801,5841,5241,546838,9001,546
2020-05-141,5341,5551,4981,5121,137,3001,512
2020-05-131,5391,5671,5251,5601,029,1001,560
2020-05-121,6211,6231,5501,5561,048,8001,556
2020-05-111,5901,6371,5861,629847,6001,629
2020-05-081,5481,5861,5311,5741,611,4001,574
2020-05-071,4901,5381,4881,5331,553,8001,533
2020-05-011,5101,5361,4861,5211,636,6001,521
2020-04-301,5071,5771,5071,5501,989,1001,550
2020-04-281,4741,4791,4381,458704,2001,458
2020-04-271,4191,4691,4051,464928,1001,464
2020-04-241,4081,4091,3781,396729,2001,396
2020-04-231,3381,4021,3381,402805,7001,402
2020-04-221,3331,3571,3311,347699,9001,347
2020-04-211,3101,3521,3051,347922,0001,347
2020-04-201,3271,3511,3221,327811,1001,327
2020-04-171,3121,3391,3031,3231,128,1001,323
2020-04-161,3141,3211,2861,3191,455,1001,319
2020-04-151,3911,4071,3531,3601,422,2001,360
2020-04-141,4031,4231,3811,417698,9001,417
2020-04-131,4161,4261,3861,390497,4001,390
2020-04-101,4191,4391,3961,429662,4001,429
2020-04-091,4141,4251,3711,405744,6001,405
2020-04-081,4001,4301,3921,422938,7001,422
2020-04-071,4601,4871,3791,4231,060,6001,423
2020-04-061,3531,4451,3471,430735,0001,430
2020-04-031,3671,4171,3481,371822,9001,371
2020-04-021,3711,3841,3401,371948,7001,371
2020-04-011,4221,4681,3961,4121,137,7001,412
2020-03-311,5061,5421,4281,4311,152,5001,431
2020-03-301,5121,5481,4881,5461,294,8001,546
2020-03-271,6101,6341,5521,6341,431,2001,634
2020-03-261,5591,5901,5401,5621,106,6001,562
2020-03-251,5551,5851,5331,5821,161,4001,582
2020-03-241,4101,5151,4101,5101,591,4001,510
2020-03-231,3701,3901,2911,3691,797,7001,369
2020-03-191,3821,4081,3561,3732,311,8001,373
2020-03-181,3661,3941,3241,3521,496,3001,352
2020-03-171,2501,3541,2231,3361,881,1001,336
2020-03-161,3101,3581,2691,2881,555,7001,288
2020-03-131,2541,3501,2261,2932,273,7001,293
2020-03-121,4001,4011,3521,3621,378,9001,362
2020-03-111,4611,4791,4401,4421,051,6001,442
2020-03-101,3991,4821,3701,4661,469,7001,466
2020-03-091,4901,4971,4371,4401,427,0001,440
2020-03-061,6001,6001,5521,5551,778,9001,555
2020-03-051,6171,6331,6041,617966,3001,617
2020-03-041,6201,6401,6131,6131,021,9001,613
2020-03-031,6881,6991,6571,658934,9001,658
2020-03-021,6201,6791,6191,6661,149,8001,666
2020-02-281,6551,6661,6281,6441,406,9001,644
2020-02-271,7301,7421,7031,7101,006,2001,710
2020-02-261,7721,7801,7581,774644,5001,774
2020-02-251,7681,8001,7541,786968,6001,786
2020-02-211,8381,8771,8371,855628,7001,855
2020-02-201,8541,8731,8391,846517,7001,846
2020-02-191,8671,8701,8441,844679,5001,844
2020-02-181,8951,8951,8611,869484,4001,869
2020-02-171,8901,8981,8781,895346,9001,895
2020-02-141,9051,9141,8941,912563,8001,912
2020-02-131,9451,9471,9081,918617,9001,918
2020-02-121,9741,9771,9381,948701,6001,948
2020-02-101,9671,9951,9591,975456,9001,975
2020-02-072,0302,0331,9901,998425,7001,998
2020-02-061,9952,0461,9902,0131,125,4002,013
2020-02-051,9691,9701,9391,946662,2001,946
2020-02-04---1,931-1,931
2020-02-031,8931,9411,8881,931714,4001,931
2020-01-311,9411,9571,9211,925710,6001,925
2020-01-301,9001,9171,8891,913605,1001,913
2020-01-291,9191,9361,9191,924582,5001,924
2020-01-281,9141,9141,8901,905774,0001,905
2020-01-271,9341,9441,9211,936357,7001,936
2020-01-242,0042,0041,9691,969462,2001,969
2020-01-231,9671,9921,9611,970582,1001,970
2020-01-222,0112,0222,0002,010595,5002,010
2020-01-212,0102,0161,9882,004381,4002,004
2020-01-201,9912,0281,9912,010267,0002,010
2020-01-171,9792,0131,9702,007506,2002,007
2020-01-162,0002,0061,9781,985553,8001,985
2020-01-152,0212,0241,9902,003664,6002,003
2020-01-142,0572,0692,0402,040498,0002,040
2020-01-102,0782,0872,0582,063567,7002,063
2020-01-092,0872,0982,0712,092769,5002,092
2020-01-082,0802,0852,0342,065886,9002,065
2020-01-072,0732,0822,0462,071808,3002,071
2020-01-062,0762,0902,0352,063828,2002,063

分割・併合履歴 ： [2018-09-26]1株→0.2株