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
2024-06-214424494424432,400443
2024-06-20449449442444500444
2024-06-194504504434431,200443
2024-06-18444451444450400450
2024-06-174534544434432,200443
2024-06-14---446-446
2024-06-13---446-446
2024-06-12446446446446100446
2024-06-114514514424421,200442
2024-06-10436440436440700440
2024-06-07---442-442
2024-06-064424454424422,300442
2024-06-05443443443443500443
2024-06-04447447447447200447
2024-06-034394484394463,200446
2024-05-314474474454463,500446
2024-05-304434484394391,700439
2024-05-294514514404402,700440
2024-05-284514514434432,300443
2024-05-274504504504505,200450
2024-05-244484484434473,000447
2024-05-23448448448448700448
2024-05-22448450448450700450
2024-05-21448448447447200447
2024-05-204464484464471,300447
2024-05-17450450450450300450
2024-05-164464494464491,200449
2024-05-154434494434493,700449
2024-05-14443443443443100443
2024-05-13442442441442400442
2024-05-10441444441444600444
2024-05-09441442441441300441
2024-05-084414414384381,300438
2024-05-074394464394394,700439
2024-05-02439439439439100439
2024-05-014394464384451,500445
2024-04-30443444443444200444
2024-04-264424484404402,300440
2024-04-25441441437437400437
2024-04-24439439439439100439
2024-04-23439439439439100439
2024-04-22437440436440300440
2024-04-19436436436436200436
2024-04-18438438438438100438
2024-04-174384394334391,300439
2024-04-16---443-443
2024-04-154354434354431,100443
2024-04-124394434344343,700434
2024-04-11438438438438100438
2024-04-10438438438438100438
2024-04-094424454354372,200437
2024-04-08435436435436500436
2024-04-054384384334331,200433
2024-04-044354384354381,800438
2024-04-034364364364361,000436
2024-04-024384424384383,000438
2024-04-014374404374402,500440
2024-03-294444444394421,000442
2024-03-284404464334462,600446
2024-03-274344344294331,600433
2024-03-264364364274341,800434
2024-03-254304324264321,900432
2024-03-224334334264301,400430
2024-03-21433433433433100433
2024-03-19433433433433400433
2024-03-18432432430430300430
2024-03-15432432432432100432
2024-03-14433433430430600430
2024-03-13430430427427800427
2024-03-12---426-426
2024-03-114264264204262,000426
2024-03-0843643640542515,900425
2024-03-07435435435435300435
2024-03-06---434-434
2024-03-054344354324341,400434
2024-03-044344344344341,300434
2024-03-014354354354351,500435
2024-02-294354364354361,100436
2024-02-284374374364371,900437
2024-02-274454454394391,100439
2024-02-264484484374373,600437
2024-02-22435435435435300435
2024-02-21---433-433
2024-02-204404404334331,200433
2024-02-194324324314313,400431
2024-02-16439439437437800437
2024-02-154354374354371,100437
2024-02-144344364344341,200434
2024-02-134384384314381,300438
2024-02-094354354354351,600435
2024-02-084344354314353,100435
2024-02-074324344314342,500434
2024-02-06431434431434400434
2024-02-05433433431431500431
2024-02-024344344304341,900434
2024-02-01433433433433600433
2024-01-314314314264312,900431
2024-01-304284334284312,200431
2024-01-2943343342542810,000428
2024-01-264284304274297,300429
2024-01-254284284284281,100428
2024-01-24431431428428500428
2024-01-234314314284311,800431
2024-01-224294314244311,800431
2024-01-19430430426426300426
2024-01-18432432432432100432
2024-01-174244324204322,700432
2024-01-16421424421424600424
2024-01-154234234204202,100420
2024-01-12421421421421200421
2024-01-114204224204202,100420
2024-01-104174214174191,200419
2024-01-094204234144201,900420
2024-01-05423423423423100423
2024-01-044174234174232,000423

分割・併合履歴 : なし