7870 福島印刷(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 369 | 370 | 369 | 370 | 1,600 | 370 |
| 2024-11-20 | 368 | 368 | 368 | 368 | 200 | 368 |
| 2024-11-19 | 365 | 368 | 365 | 368 | 2,800 | 368 |
| 2024-11-18 | 370 | 375 | 364 | 375 | 2,600 | 375 |
| 2024-11-15 | 370 | 370 | 370 | 370 | 6,600 | 370 |
| 2024-11-14 | 360 | 376 | 360 | 362 | 6,000 | 362 |
| 2024-11-13 | 356 | 360 | 352 | 360 | 12,500 | 360 |
| 2024-11-12 | 366 | 371 | 355 | 359 | 5,200 | 359 |
| 2024-11-11 | 383 | 385 | 350 | 366 | 27,000 | 366 |
| 2024-11-08 | 377 | 385 | 377 | 379 | 5,500 | 379 |
| 2024-11-07 | 380 | 383 | 379 | 379 | 5,100 | 379 |
| 2024-11-06 | 385 | 390 | 382 | 386 | 4,600 | 386 |
| 2024-11-05 | 386 | 389 | 386 | 389 | 300 | 389 |
| 2024-11-01 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2024-10-31 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2024-10-30 | 387 | 387 | 386 | 386 | 1,500 | 386 |
| 2024-10-29 | 393 | 393 | 385 | 385 | 500 | 385 |
| 2024-10-28 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2024-10-25 | 390 | 392 | 382 | 383 | 3,300 | 383 |
| 2024-10-24 | 384 | 384 | 384 | 384 | 1,300 | 384 |
| 2024-10-23 | 391 | 391 | 386 | 390 | 13,100 | 390 |
| 2024-10-22 | 391 | 391 | 390 | 390 | 2,500 | 390 |
| 2024-10-21 | 400 | 400 | 392 | 392 | 1,900 | 392 |
| 2024-10-18 | 400 | 400 | 392 | 400 | 3,900 | 400 |
| 2024-10-17 | 394 | 395 | 394 | 395 | 900 | 395 |
| 2024-10-16 | 394 | 394 | 391 | 392 | 1,300 | 392 |
| 2024-10-15 | 384 | 394 | 384 | 394 | 500 | 394 |
| 2024-10-11 | 391 | 392 | 382 | 384 | 5,700 | 384 |
| 2024-10-10 | 382 | 391 | 382 | 391 | 4,700 | 391 |
| 2024-10-09 | 385 | 389 | 381 | 382 | 4,200 | 382 |
| 2024-10-08 | 383 | 383 | 381 | 382 | 3,400 | 382 |
| 2024-10-07 | 382 | 383 | 380 | 382 | 4,900 | 382 |
| 2024-10-04 | 384 | 385 | 381 | 384 | 3,200 | 384 |
| 2024-10-03 | 381 | 384 | 381 | 384 | 800 | 384 |
| 2024-10-02 | 382 | 383 | 382 | 383 | 1,300 | 383 |
| 2024-10-01 | 384 | 385 | 380 | 385 | 3,800 | 385 |
| 2024-09-30 | 388 | 389 | 380 | 385 | 9,400 | 385 |
| 2024-09-27 | 380 | 385 | 380 | 382 | 5,200 | 382 |
| 2024-09-26 | 382 | 383 | 382 | 383 | 700 | 383 |
| 2024-09-25 | 382 | 387 | 382 | 385 | 1,800 | 385 |
| 2024-09-24 | 382 | 389 | 382 | 382 | 10,400 | 382 |
| 2024-09-20 | 384 | 385 | 382 | 384 | 2,300 | 384 |
| 2024-09-19 | 385 | 385 | 381 | 384 | 5,600 | 384 |
| 2024-09-18 | 386 | 389 | 383 | 388 | 2,900 | 388 |
| 2024-09-17 | 395 | 395 | 386 | 386 | 2,300 | 386 |
| 2024-09-13 | 389 | 397 | 382 | 397 | 2,900 | 397 |
| 2024-09-12 | 386 | 387 | 386 | 386 | 2,900 | 386 |
| 2024-09-11 | 391 | 391 | 390 | 390 | 1,000 | 390 |
| 2024-09-10 | 393 | 395 | 391 | 391 | 2,800 | 391 |
| 2024-09-09 | 392 | 392 | 388 | 392 | 4,900 | 392 |
| 2024-09-06 | 393 | 395 | 393 | 394 | 800 | 394 |
| 2024-09-05 | 393 | 395 | 393 | 395 | 300 | 395 |
| 2024-09-04 | 393 | 396 | 392 | 392 | 1,100 | 392 |
| 2024-09-03 | 395 | 397 | 394 | 394 | 3,600 | 394 |
| 2024-09-02 | 396 | 400 | 394 | 395 | 4,500 | 395 |
| 2024-08-30 | 394 | 399 | 394 | 394 | 3,300 | 394 |
| 2024-08-29 | 394 | 400 | 392 | 399 | 6,100 | 399 |
| 2024-08-28 | 403 | 405 | 395 | 395 | 8,100 | 395 |
| 2024-08-27 | 404 | 404 | 400 | 402 | 4,800 | 402 |
| 2024-08-26 | 399 | 399 | 394 | 398 | 5,700 | 398 |
| 2024-08-23 | 401 | 405 | 393 | 399 | 3,300 | 399 |
| 2024-08-22 | 398 | 401 | 394 | 401 | 5,100 | 401 |
| 2024-08-21 | 392 | 399 | 389 | 394 | 2,300 | 394 |
| 2024-08-20 | 396 | 403 | 388 | 392 | 19,600 | 392 |
| 2024-08-19 | 379 | 404 | 379 | 393 | 61,000 | 393 |
| 2024-08-16 | 421 | 422 | 416 | 418 | 30,500 | 418 |
| 2024-08-15 | 417 | 420 | 415 | 420 | 11,200 | 420 |
| 2024-08-14 | 415 | 420 | 414 | 418 | 8,200 | 418 |
| 2024-08-13 | 422 | 422 | 413 | 420 | 6,400 | 420 |
| 2024-08-09 | 410 | 420 | 410 | 413 | 3,800 | 413 |
| 2024-08-08 | 420 | 422 | 405 | 416 | 3,800 | 416 |
| 2024-08-07 | 416 | 419 | 402 | 419 | 3,900 | 419 |
| 2024-08-06 | 400 | 421 | 400 | 412 | 8,500 | 412 |
| 2024-08-05 | 409 | 435 | 387 | 400 | 18,700 | 400 |
| 2024-08-02 | 435 | 441 | 426 | 426 | 13,700 | 426 |
| 2024-08-01 | 440 | 443 | 433 | 433 | 8,800 | 433 |
| 2024-07-31 | 441 | 444 | 439 | 442 | 5,400 | 442 |
| 2024-07-30 | 439 | 445 | 438 | 444 | 18,400 | 444 |
| 2024-07-29 | 444 | 445 | 438 | 438 | 7,100 | 438 |
| 2024-07-26 | 441 | 445 | 440 | 444 | 6,500 | 444 |
| 2024-07-25 | 440 | 441 | 438 | 440 | 5,300 | 440 |
| 2024-07-24 | 442 | 444 | 442 | 444 | 300 | 444 |
| 2024-07-23 | 446 | 450 | 442 | 442 | 4,600 | 442 |
| 2024-07-22 | 450 | 450 | 446 | 446 | 400 | 446 |
| 2024-07-19 | 447 | 451 | 447 | 451 | 900 | 451 |
| 2024-07-18 | 448 | 450 | 447 | 447 | 1,100 | 447 |
| 2024-07-17 | 450 | 452 | 449 | 451 | 5,100 | 451 |
| 2024-07-16 | 452 | 452 | 447 | 448 | 3,200 | 448 |
| 2024-07-12 | 449 | 452 | 440 | 452 | 18,600 | 452 |
| 2024-07-11 | 450 | 454 | 449 | 454 | 4,700 | 454 |
| 2024-07-10 | 453 | 453 | 449 | 453 | 2,900 | 453 |
| 2024-07-09 | 452 | 454 | 451 | 452 | 1,100 | 452 |
| 2024-07-08 | 454 | 455 | 454 | 454 | 4,000 | 454 |
| 2024-07-05 | 454 | 454 | 448 | 452 | 4,200 | 452 |
| 2024-07-04 | 454 | 454 | 452 | 454 | 3,300 | 454 |
| 2024-07-03 | 453 | 454 | 453 | 454 | 1,700 | 454 |
| 2024-07-02 | 456 | 456 | 454 | 454 | 1,400 | 454 |
| 2024-07-01 | 452 | 457 | 452 | 457 | 4,000 | 457 |
| 2024-06-28 | 452 | 453 | 451 | 452 | 4,800 | 452 |
| 2024-06-27 | 445 | 452 | 445 | 452 | 5,000 | 452 |
| 2024-06-26 | 442 | 445 | 442 | 445 | 1,500 | 445 |
| 2024-06-25 | 443 | 443 | 442 | 443 | 2,400 | 443 |
| 2024-06-24 | 440 | 443 | 440 | 443 | 3,900 | 443 |
| 2024-06-21 | 442 | 449 | 442 | 443 | 2,400 | 443 |
| 2024-06-20 | 449 | 449 | 442 | 444 | 500 | 444 |
| 2024-06-19 | 450 | 450 | 443 | 443 | 1,200 | 443 |
| 2024-06-18 | 444 | 451 | 444 | 450 | 400 | 450 |
| 2024-06-17 | 453 | 454 | 443 | 443 | 2,200 | 443 |
| 2024-06-14 | - | - | - | 446 | - | 446 |
| 2024-06-13 | - | - | - | 446 | - | 446 |
| 2024-06-12 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2024-06-11 | 451 | 451 | 442 | 442 | 1,200 | 442 |
| 2024-06-10 | 436 | 440 | 436 | 440 | 700 | 440 |
| 2024-06-07 | - | - | - | 442 | - | 442 |
| 2024-06-06 | 442 | 445 | 442 | 442 | 2,300 | 442 |
| 2024-06-05 | 443 | 443 | 443 | 443 | 500 | 443 |
| 2024-06-04 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2024-06-03 | 439 | 448 | 439 | 446 | 3,200 | 446 |
| 2024-05-31 | 447 | 447 | 445 | 446 | 3,500 | 446 |
| 2024-05-30 | 443 | 448 | 439 | 439 | 1,700 | 439 |
| 2024-05-29 | 451 | 451 | 440 | 440 | 2,700 | 440 |
| 2024-05-28 | 451 | 451 | 443 | 443 | 2,300 | 443 |
| 2024-05-27 | 450 | 450 | 450 | 450 | 5,200 | 450 |
| 2024-05-24 | 448 | 448 | 443 | 447 | 3,000 | 447 |
| 2024-05-23 | 448 | 448 | 448 | 448 | 700 | 448 |
| 2024-05-22 | 448 | 450 | 448 | 450 | 700 | 450 |
| 2024-05-21 | 448 | 448 | 447 | 447 | 200 | 447 |
| 2024-05-20 | 446 | 448 | 446 | 447 | 1,300 | 447 |
| 2024-05-17 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2024-05-16 | 446 | 449 | 446 | 449 | 1,200 | 449 |
| 2024-05-15 | 443 | 449 | 443 | 449 | 3,700 | 449 |
| 2024-05-14 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2024-05-13 | 442 | 442 | 441 | 442 | 400 | 442 |
| 2024-05-10 | 441 | 444 | 441 | 444 | 600 | 444 |
| 2024-05-09 | 441 | 442 | 441 | 441 | 300 | 441 |
| 2024-05-08 | 441 | 441 | 438 | 438 | 1,300 | 438 |
| 2024-05-07 | 439 | 446 | 439 | 439 | 4,700 | 439 |
| 2024-05-02 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2024-05-01 | 439 | 446 | 438 | 445 | 1,500 | 445 |
| 2024-04-30 | 443 | 444 | 443 | 444 | 200 | 444 |
| 2024-04-26 | 442 | 448 | 440 | 440 | 2,300 | 440 |
| 2024-04-25 | 441 | 441 | 437 | 437 | 400 | 437 |
| 2024-04-24 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2024-04-23 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2024-04-22 | 437 | 440 | 436 | 440 | 300 | 440 |
| 2024-04-19 | 436 | 436 | 436 | 436 | 200 | 436 |
| 2024-04-18 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2024-04-17 | 438 | 439 | 433 | 439 | 1,300 | 439 |
| 2024-04-16 | - | - | - | 443 | - | 443 |
| 2024-04-15 | 435 | 443 | 435 | 443 | 1,100 | 443 |
| 2024-04-12 | 439 | 443 | 434 | 434 | 3,700 | 434 |
| 2024-04-11 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2024-04-10 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2024-04-09 | 442 | 445 | 435 | 437 | 2,200 | 437 |
| 2024-04-08 | 435 | 436 | 435 | 436 | 500 | 436 |
| 2024-04-05 | 438 | 438 | 433 | 433 | 1,200 | 433 |
| 2024-04-04 | 435 | 438 | 435 | 438 | 1,800 | 438 |
| 2024-04-03 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2024-04-02 | 438 | 442 | 438 | 438 | 3,000 | 438 |
| 2024-04-01 | 437 | 440 | 437 | 440 | 2,500 | 440 |
| 2024-03-29 | 444 | 444 | 439 | 442 | 1,000 | 442 |
| 2024-03-28 | 440 | 446 | 433 | 446 | 2,600 | 446 |
| 2024-03-27 | 434 | 434 | 429 | 433 | 1,600 | 433 |
| 2024-03-26 | 436 | 436 | 427 | 434 | 1,800 | 434 |
| 2024-03-25 | 430 | 432 | 426 | 432 | 1,900 | 432 |
| 2024-03-22 | 433 | 433 | 426 | 430 | 1,400 | 430 |
| 2024-03-21 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2024-03-19 | 433 | 433 | 433 | 433 | 400 | 433 |
| 2024-03-18 | 432 | 432 | 430 | 430 | 300 | 430 |
| 2024-03-15 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2024-03-14 | 433 | 433 | 430 | 430 | 600 | 430 |
| 2024-03-13 | 430 | 430 | 427 | 427 | 800 | 427 |
| 2024-03-12 | - | - | - | 426 | - | 426 |
| 2024-03-11 | 426 | 426 | 420 | 426 | 2,000 | 426 |
| 2024-03-08 | 436 | 436 | 405 | 425 | 15,900 | 425 |
| 2024-03-07 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2024-03-06 | - | - | - | 434 | - | 434 |
| 2024-03-05 | 434 | 435 | 432 | 434 | 1,400 | 434 |
| 2024-03-04 | 434 | 434 | 434 | 434 | 1,300 | 434 |
| 2024-03-01 | 435 | 435 | 435 | 435 | 1,500 | 435 |
| 2024-02-29 | 435 | 436 | 435 | 436 | 1,100 | 436 |
| 2024-02-28 | 437 | 437 | 436 | 437 | 1,900 | 437 |
| 2024-02-27 | 445 | 445 | 439 | 439 | 1,100 | 439 |
| 2024-02-26 | 448 | 448 | 437 | 437 | 3,600 | 437 |
| 2024-02-22 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2024-02-21 | - | - | - | 433 | - | 433 |
| 2024-02-20 | 440 | 440 | 433 | 433 | 1,200 | 433 |
| 2024-02-19 | 432 | 432 | 431 | 431 | 3,400 | 431 |
| 2024-02-16 | 439 | 439 | 437 | 437 | 800 | 437 |
| 2024-02-15 | 435 | 437 | 435 | 437 | 1,100 | 437 |
| 2024-02-14 | 434 | 436 | 434 | 434 | 1,200 | 434 |
| 2024-02-13 | 438 | 438 | 431 | 438 | 1,300 | 438 |
| 2024-02-09 | 435 | 435 | 435 | 435 | 1,600 | 435 |
| 2024-02-08 | 434 | 435 | 431 | 435 | 3,100 | 435 |
| 2024-02-07 | 432 | 434 | 431 | 434 | 2,500 | 434 |
| 2024-02-06 | 431 | 434 | 431 | 434 | 400 | 434 |
| 2024-02-05 | 433 | 433 | 431 | 431 | 500 | 431 |
| 2024-02-02 | 434 | 434 | 430 | 434 | 1,900 | 434 |
| 2024-02-01 | 433 | 433 | 433 | 433 | 600 | 433 |
| 2024-01-31 | 431 | 431 | 426 | 431 | 2,900 | 431 |
| 2024-01-30 | 428 | 433 | 428 | 431 | 2,200 | 431 |
| 2024-01-29 | 433 | 433 | 425 | 428 | 10,000 | 428 |
| 2024-01-26 | 428 | 430 | 427 | 429 | 7,300 | 429 |
| 2024-01-25 | 428 | 428 | 428 | 428 | 1,100 | 428 |
| 2024-01-24 | 431 | 431 | 428 | 428 | 500 | 428 |
| 2024-01-23 | 431 | 431 | 428 | 431 | 1,800 | 431 |
| 2024-01-22 | 429 | 431 | 424 | 431 | 1,800 | 431 |
| 2024-01-19 | 430 | 430 | 426 | 426 | 300 | 426 |
| 2024-01-18 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2024-01-17 | 424 | 432 | 420 | 432 | 2,700 | 432 |
| 2024-01-16 | 421 | 424 | 421 | 424 | 600 | 424 |
| 2024-01-15 | 423 | 423 | 420 | 420 | 2,100 | 420 |
| 2024-01-12 | 421 | 421 | 421 | 421 | 200 | 421 |
| 2024-01-11 | 420 | 422 | 420 | 420 | 2,100 | 420 |
| 2024-01-10 | 417 | 421 | 417 | 419 | 1,200 | 419 |
| 2024-01-09 | 420 | 423 | 414 | 420 | 1,900 | 420 |
| 2024-01-05 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2024-01-04 | 417 | 423 | 417 | 423 | 2,000 | 423 |
分割・併合履歴 ： なし
