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 |
---|---|---|---|---|---|---|
2024-03-28 | 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