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
2024-03-284404464334462,600446
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