9075 福山通運(株) 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 | 3,785 | 3,800 | 3,765 | 3,770 | 55,400 | 3,770 |
| 2024-04-25 | 3,795 | 3,810 | 3,765 | 3,790 | 29,100 | 3,790 |
| 2024-04-24 | 3,805 | 3,825 | 3,785 | 3,820 | 33,900 | 3,820 |
| 2024-04-23 | 3,745 | 3,790 | 3,745 | 3,785 | 26,500 | 3,785 |
| 2024-04-22 | 3,900 | 3,905 | 3,700 | 3,740 | 87,300 | 3,740 |
| 2024-04-19 | 3,810 | 3,875 | 3,790 | 3,835 | 81,000 | 3,835 |
| 2024-04-18 | 3,845 | 3,905 | 3,810 | 3,810 | 83,300 | 3,810 |
| 2024-04-17 | 3,830 | 3,860 | 3,740 | 3,835 | 89,800 | 3,835 |
| 2024-04-16 | 3,765 | 3,845 | 3,760 | 3,810 | 64,500 | 3,810 |
| 2024-04-15 | 3,745 | 3,850 | 3,725 | 3,825 | 61,300 | 3,825 |
| 2024-04-12 | 3,735 | 3,775 | 3,730 | 3,750 | 44,100 | 3,750 |
| 2024-04-11 | 3,760 | 3,790 | 3,715 | 3,745 | 39,700 | 3,745 |
| 2024-04-10 | 3,750 | 3,795 | 3,735 | 3,765 | 27,300 | 3,765 |
| 2024-04-09 | 3,700 | 3,735 | 3,675 | 3,715 | 44,600 | 3,715 |
| 2024-04-08 | 3,680 | 3,690 | 3,635 | 3,680 | 43,300 | 3,680 |
| 2024-04-05 | 3,610 | 3,655 | 3,600 | 3,650 | 36,300 | 3,650 |
| 2024-04-04 | 3,615 | 3,700 | 3,615 | 3,650 | 55,300 | 3,650 |
| 2024-04-03 | 3,565 | 3,635 | 3,520 | 3,620 | 66,200 | 3,620 |
| 2024-04-02 | 3,665 | 3,670 | 3,580 | 3,610 | 60,500 | 3,610 |
| 2024-04-01 | 3,625 | 3,700 | 3,620 | 3,665 | 58,900 | 3,665 |
| 2024-03-29 | 3,570 | 3,660 | 3,570 | 3,625 | 66,800 | 3,625 |
| 2024-03-28 | 3,700 | 3,705 | 3,565 | 3,575 | 69,700 | 3,575 |
| 2024-03-27 | 3,690 | 3,755 | 3,690 | 3,740 | 61,700 | 3,740 |
| 2024-03-26 | 3,780 | 3,780 | 3,680 | 3,685 | 64,200 | 3,685 |
| 2024-03-25 | 3,755 | 3,815 | 3,705 | 3,780 | 76,400 | 3,780 |
| 2024-03-22 | 3,705 | 3,755 | 3,685 | 3,750 | 92,700 | 3,750 |
| 2024-03-21 | 3,720 | 3,740 | 3,655 | 3,680 | 126,800 | 3,680 |
| 2024-03-19 | 3,730 | 3,750 | 3,645 | 3,705 | 86,900 | 3,705 |
| 2024-03-18 | 3,735 | 3,795 | 3,700 | 3,710 | 78,900 | 3,710 |
| 2024-03-15 | 3,950 | 3,950 | 3,645 | 3,725 | 228,200 | 3,725 |
| 2024-03-14 | 3,945 | 3,955 | 3,905 | 3,950 | 32,800 | 3,950 |
| 2024-03-13 | 4,000 | 4,030 | 3,955 | 3,970 | 45,100 | 3,970 |
| 2024-03-12 | 3,935 | 4,010 | 3,900 | 3,960 | 34,700 | 3,960 |
| 2024-03-11 | 3,970 | 3,980 | 3,885 | 3,935 | 50,500 | 3,935 |
| 2024-03-08 | 3,905 | 4,030 | 3,905 | 3,990 | 60,400 | 3,990 |
| 2024-03-07 | 3,930 | 3,990 | 3,905 | 3,960 | 47,700 | 3,960 |
| 2024-03-06 | 3,900 | 3,965 | 3,900 | 3,915 | 56,100 | 3,915 |
| 2024-03-05 | 3,950 | 3,960 | 3,910 | 3,940 | 66,700 | 3,940 |
| 2024-03-04 | 4,040 | 4,045 | 3,925 | 3,960 | 87,700 | 3,960 |
| 2024-03-01 | 4,070 | 4,090 | 4,040 | 4,060 | 45,900 | 4,060 |
| 2024-02-29 | 4,045 | 4,090 | 3,995 | 4,075 | 53,500 | 4,075 |
| 2024-02-28 | 3,955 | 4,035 | 3,955 | 4,015 | 64,300 | 4,015 |
| 2024-02-27 | 4,050 | 4,065 | 3,985 | 4,015 | 75,600 | 4,015 |
| 2024-02-26 | 4,180 | 4,215 | 4,045 | 4,045 | 79,400 | 4,045 |
| 2024-02-22 | 4,220 | 4,265 | 4,165 | 4,175 | 46,700 | 4,175 |
| 2024-02-21 | 4,200 | 4,255 | 4,170 | 4,205 | 93,700 | 4,205 |
| 2024-02-20 | 4,270 | 4,285 | 4,205 | 4,215 | 74,100 | 4,215 |
| 2024-02-19 | 4,205 | 4,260 | 4,200 | 4,250 | 52,400 | 4,250 |
| 2024-02-16 | 4,255 | 4,320 | 4,185 | 4,190 | 94,700 | 4,190 |
| 2024-02-15 | 4,220 | 4,265 | 4,160 | 4,255 | 113,200 | 4,255 |
| 2024-02-14 | 4,215 | 4,250 | 4,155 | 4,210 | 79,800 | 4,210 |
| 2024-02-13 | 4,220 | 4,280 | 4,155 | 4,215 | 117,600 | 4,215 |
| 2024-02-09 | 4,090 | 4,180 | 3,950 | 4,150 | 109,900 | 4,150 |
| 2024-02-08 | 4,270 | 4,285 | 4,165 | 4,230 | 72,900 | 4,230 |
| 2024-02-07 | 4,205 | 4,270 | 4,185 | 4,270 | 55,300 | 4,270 |
| 2024-02-06 | 4,190 | 4,275 | 4,190 | 4,265 | 44,100 | 4,265 |
| 2024-02-05 | 4,220 | 4,235 | 4,180 | 4,230 | 43,600 | 4,230 |
| 2024-02-02 | 4,170 | 4,200 | 4,135 | 4,185 | 42,100 | 4,185 |
| 2024-02-01 | 4,100 | 4,195 | 4,100 | 4,170 | 59,400 | 4,170 |
| 2024-01-31 | 4,055 | 4,105 | 4,030 | 4,100 | 42,600 | 4,100 |
| 2024-01-30 | 4,125 | 4,130 | 4,050 | 4,055 | 51,000 | 4,055 |
| 2024-01-29 | 4,085 | 4,155 | 4,085 | 4,140 | 25,700 | 4,140 |
| 2024-01-26 | 4,130 | 4,130 | 4,055 | 4,070 | 49,600 | 4,070 |
| 2024-01-25 | 4,020 | 4,130 | 4,020 | 4,125 | 41,700 | 4,125 |
| 2024-01-24 | 4,030 | 4,070 | 4,010 | 4,055 | 41,400 | 4,055 |
| 2024-01-23 | 4,130 | 4,170 | 4,060 | 4,075 | 70,500 | 4,075 |
| 2024-01-22 | 4,105 | 4,165 | 4,095 | 4,150 | 57,200 | 4,150 |
| 2024-01-19 | 4,125 | 4,160 | 4,100 | 4,140 | 51,500 | 4,140 |
| 2024-01-18 | 4,165 | 4,180 | 4,095 | 4,120 | 86,300 | 4,120 |
| 2024-01-17 | 4,250 | 4,275 | 4,165 | 4,165 | 80,400 | 4,165 |
| 2024-01-16 | 4,375 | 4,375 | 4,240 | 4,245 | 75,900 | 4,245 |
| 2024-01-15 | 4,230 | 4,380 | 4,230 | 4,380 | 97,500 | 4,380 |
| 2024-01-12 | 4,245 | 4,255 | 4,200 | 4,230 | 38,000 | 4,230 |
| 2024-01-11 | 4,225 | 4,305 | 4,195 | 4,245 | 85,700 | 4,245 |
| 2024-01-10 | 4,150 | 4,220 | 4,135 | 4,205 | 85,900 | 4,205 |
| 2024-01-09 | 4,175 | 4,210 | 4,125 | 4,135 | 118,100 | 4,135 |
| 2024-01-05 | 4,150 | 4,190 | 4,140 | 4,155 | 99,900 | 4,155 |
| 2024-01-04 | 4,055 | 4,110 | 4,010 | 4,085 | 78,400 | 4,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
