7870 福島印刷(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 385 | 385 | 359 | 360 | 6,000 | 360 |
| 2025-04-03 | 396 | 396 | 389 | 392 | 2,000 | 392 |
| 2025-04-02 | 394 | 398 | 394 | 397 | 2,800 | 397 |
| 2025-04-01 | 408 | 409 | 398 | 398 | 800 | 398 |
| 2025-03-31 | 410 | 410 | 381 | 409 | 7,400 | 409 |
| 2025-03-28 | 397 | 409 | 397 | 400 | 5,100 | 400 |
| 2025-03-27 | 399 | 399 | 385 | 398 | 5,100 | 398 |
| 2025-03-26 | 391 | 398 | 388 | 394 | 4,200 | 394 |
| 2025-03-25 | 388 | 395 | 383 | 387 | 3,100 | 387 |
| 2025-03-24 | 383 | 389 | 383 | 384 | 2,700 | 384 |
| 2025-03-21 | 395 | 395 | 380 | 380 | 3,500 | 380 |
| 2025-03-19 | 380 | 380 | 379 | 379 | 2,200 | 379 |
| 2025-03-18 | 376 | 379 | 375 | 379 | 1,300 | 379 |
| 2025-03-17 | 373 | 375 | 373 | 375 | 1,300 | 375 |
| 2025-03-14 | 373 | 374 | 373 | 374 | 600 | 374 |
| 2025-03-13 | 370 | 372 | 370 | 372 | 400 | 372 |
| 2025-03-12 | 371 | 372 | 370 | 370 | 1,000 | 370 |
| 2025-03-11 | 374 | 374 | 362 | 370 | 2,700 | 370 |
| 2025-03-10 | 367 | 373 | 363 | 373 | 2,600 | 373 |
| 2025-03-07 | 373 | 373 | 369 | 369 | 1,100 | 369 |
| 2025-03-06 | 371 | 371 | 369 | 369 | 200 | 369 |
| 2025-03-05 | 370 | 370 | 368 | 368 | 1,900 | 368 |
| 2025-03-04 | 373 | 373 | 365 | 365 | 1,500 | 365 |
| 2025-03-03 | - | - | - | 365 | - | 365 |
| 2025-02-28 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2025-02-27 | 363 | 370 | 363 | 364 | 4,800 | 364 |
| 2025-02-26 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2025-02-25 | 364 | 366 | 363 | 363 | 2,300 | 363 |
| 2025-02-21 | 363 | 364 | 358 | 364 | 1,300 | 364 |
| 2025-02-20 | 362 | 362 | 362 | 362 | 4,100 | 362 |
| 2025-02-19 | 360 | 362 | 358 | 359 | 1,200 | 359 |
| 2025-02-18 | 364 | 368 | 362 | 364 | 2,700 | 364 |
| 2025-02-17 | 367 | 367 | 366 | 366 | 1,000 | 366 |
| 2025-02-14 | 367 | 367 | 364 | 365 | 1,700 | 365 |
| 2025-02-13 | 363 | 366 | 363 | 365 | 3,300 | 365 |
| 2025-02-12 | 363 | 380 | 363 | 366 | 2,700 | 366 |
| 2025-02-10 | 361 | 365 | 361 | 361 | 1,600 | 361 |
| 2025-02-07 | 361 | 361 | 360 | 360 | 600 | 360 |
| 2025-02-06 | 363 | 363 | 359 | 359 | 3,400 | 359 |
| 2025-02-05 | 361 | 362 | 361 | 361 | 1,600 | 361 |
| 2025-02-04 | 362 | 362 | 361 | 362 | 1,100 | 362 |
| 2025-02-03 | 362 | 362 | 359 | 359 | 2,600 | 359 |
| 2025-01-31 | 361 | 363 | 361 | 362 | 700 | 362 |
| 2025-01-30 | 358 | 360 | 357 | 357 | 1,400 | 357 |
| 2025-01-29 | 359 | 359 | 357 | 358 | 1,400 | 358 |
| 2025-01-28 | 359 | 359 | 359 | 359 | 900 | 359 |
| 2025-01-27 | 359 | 360 | 358 | 360 | 2,400 | 360 |
| 2025-01-24 | 355 | 356 | 355 | 356 | 900 | 356 |
| 2025-01-23 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2025-01-22 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2025-01-21 | 365 | 365 | 356 | 356 | 700 | 356 |
| 2025-01-20 | 359 | 359 | 355 | 358 | 2,100 | 358 |
| 2025-01-17 | 355 | 355 | 353 | 354 | 2,600 | 354 |
| 2025-01-16 | - | - | - | 356 | - | 356 |
| 2025-01-15 | 360 | 360 | 356 | 356 | 1,200 | 356 |
| 2025-01-14 | 363 | 363 | 357 | 360 | 2,900 | 360 |
| 2025-01-10 | 363 | 363 | 363 | 363 | 1,500 | 363 |
| 2025-01-09 | 362 | 362 | 362 | 362 | 500 | 362 |
| 2025-01-08 | 361 | 362 | 355 | 359 | 1,600 | 359 |
| 2025-01-07 | 359 | 361 | 359 | 361 | 600 | 361 |
| 2025-01-06 | 356 | 359 | 355 | 359 | 5,600 | 359 |
分割・併合履歴 ： なし