8354 (株)ふくおかフィナンシャルグループ 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 | 3,327 | 3,361 | 3,173 | 3,314 | 2,339,000 | 3,314 |
| 2025-04-03 | 3,565 | 3,613 | 3,508 | 3,537 | 1,681,500 | 3,537 |
| 2025-04-02 | 3,830 | 3,841 | 3,755 | 3,792 | 766,100 | 3,792 |
| 2025-04-01 | 3,990 | 3,995 | 3,826 | 3,826 | 872,500 | 3,826 |
| 2025-03-31 | 3,975 | 3,977 | 3,886 | 3,931 | 821,800 | 3,931 |
| 2025-03-28 | 4,205 | 4,238 | 4,095 | 4,115 | 904,700 | 4,115 |
| 2025-03-27 | 4,197 | 4,263 | 4,158 | 4,258 | 883,100 | 4,258 |
| 2025-03-26 | 4,170 | 4,178 | 4,121 | 4,165 | 796,100 | 4,165 |
| 2025-03-25 | 4,158 | 4,173 | 4,115 | 4,144 | 608,600 | 4,144 |
| 2025-03-24 | 4,250 | 4,250 | 4,152 | 4,152 | 864,100 | 4,152 |
| 2025-03-21 | 4,150 | 4,269 | 4,150 | 4,257 | 1,601,900 | 4,257 |
| 2025-03-19 | 4,054 | 4,135 | 4,053 | 4,124 | 749,200 | 4,124 |
| 2025-03-18 | 4,025 | 4,098 | 4,016 | 4,098 | 873,100 | 4,098 |
| 2025-03-17 | 3,960 | 4,001 | 3,947 | 3,997 | 947,100 | 3,997 |
| 2025-03-14 | 3,833 | 3,907 | 3,820 | 3,898 | 1,179,900 | 3,898 |
| 2025-03-13 | 3,831 | 3,883 | 3,817 | 3,867 | 1,075,300 | 3,867 |
| 2025-03-12 | 3,760 | 3,814 | 3,758 | 3,796 | 1,589,000 | 3,796 |
| 2025-03-11 | 3,782 | 3,807 | 3,672 | 3,758 | 2,023,100 | 3,758 |
| 2025-03-10 | 3,961 | 3,961 | 3,908 | 3,913 | 613,400 | 3,913 |
| 2025-03-07 | 3,951 | 3,977 | 3,933 | 3,963 | 780,100 | 3,963 |
| 2025-03-06 | 3,950 | 4,016 | 3,950 | 4,015 | 1,079,700 | 4,015 |
| 2025-03-05 | 3,930 | 3,959 | 3,909 | 3,951 | 879,500 | 3,951 |
| 2025-03-04 | 3,985 | 4,014 | 3,907 | 3,926 | 683,600 | 3,926 |
| 2025-03-03 | 3,970 | 3,996 | 3,943 | 3,976 | 726,000 | 3,976 |
| 2025-02-28 | 4,025 | 4,049 | 3,924 | 3,924 | 1,244,400 | 3,924 |
| 2025-02-27 | 4,032 | 4,070 | 4,018 | 4,070 | 422,500 | 4,070 |
| 2025-02-26 | 4,048 | 4,075 | 4,021 | 4,046 | 687,900 | 4,046 |
| 2025-02-25 | 4,006 | 4,068 | 4,002 | 4,048 | 524,200 | 4,048 |
| 2025-02-21 | 3,975 | 4,073 | 3,957 | 4,057 | 677,700 | 4,057 |
| 2025-02-20 | 4,004 | 4,035 | 3,967 | 4,011 | 754,800 | 4,011 |
| 2025-02-19 | 4,100 | 4,158 | 4,027 | 4,035 | 820,800 | 4,035 |
| 2025-02-18 | 4,026 | 4,075 | 3,983 | 4,075 | 773,400 | 4,075 |
| 2025-02-17 | 3,982 | 4,016 | 3,960 | 3,996 | 534,200 | 3,996 |
| 2025-02-14 | 3,961 | 3,985 | 3,952 | 3,958 | 496,900 | 3,958 |
| 2025-02-13 | 3,956 | 3,995 | 3,942 | 3,982 | 848,700 | 3,982 |
| 2025-02-12 | 3,953 | 3,956 | 3,917 | 3,924 | 545,600 | 3,924 |
| 2025-02-10 | 3,938 | 3,949 | 3,886 | 3,942 | 727,100 | 3,942 |
| 2025-02-07 | 4,001 | 4,028 | 3,937 | 3,938 | 1,041,200 | 3,938 |
| 2025-02-06 | 4,075 | 4,101 | 3,989 | 3,990 | 1,752,000 | 3,990 |
| 2025-02-05 | 4,230 | 4,278 | 4,172 | 4,190 | 1,249,900 | 4,190 |
| 2025-02-04 | 4,215 | 4,226 | 4,163 | 4,180 | 853,500 | 4,180 |
| 2025-02-03 | 4,182 | 4,211 | 4,132 | 4,132 | 910,000 | 4,132 |
| 2025-01-31 | 4,250 | 4,259 | 4,197 | 4,237 | 475,700 | 4,237 |
| 2025-01-30 | 4,200 | 4,218 | 4,161 | 4,213 | 583,100 | 4,213 |
| 2025-01-29 | 4,152 | 4,165 | 4,108 | 4,145 | 473,900 | 4,145 |
| 2025-01-28 | 4,101 | 4,168 | 4,100 | 4,137 | 631,800 | 4,137 |
| 2025-01-27 | 4,096 | 4,152 | 4,088 | 4,100 | 625,400 | 4,100 |
| 2025-01-24 | 4,064 | 4,082 | 4,012 | 4,043 | 477,500 | 4,043 |
| 2025-01-23 | 4,026 | 4,077 | 4,010 | 4,064 | 500,900 | 4,064 |
| 2025-01-22 | 4,097 | 4,097 | 4,048 | 4,052 | 545,400 | 4,052 |
| 2025-01-21 | 4,145 | 4,147 | 4,041 | 4,066 | 707,600 | 4,066 |
| 2025-01-20 | 4,111 | 4,140 | 4,086 | 4,112 | 714,300 | 4,112 |
| 2025-01-17 | 4,050 | 4,060 | 3,941 | 4,046 | 685,200 | 4,046 |
| 2025-01-16 | 4,020 | 4,073 | 4,004 | 4,011 | 704,200 | 4,011 |
| 2025-01-15 | 3,990 | 4,007 | 3,929 | 3,994 | 639,100 | 3,994 |
| 2025-01-14 | 4,020 | 4,052 | 3,915 | 3,920 | 982,500 | 3,920 |
| 2025-01-10 | 4,042 | 4,045 | 3,977 | 3,980 | 753,500 | 3,980 |
| 2025-01-09 | 4,024 | 4,077 | 3,990 | 4,015 | 943,400 | 4,015 |
| 2025-01-08 | 3,920 | 3,978 | 3,920 | 3,968 | 717,500 | 3,968 |
| 2025-01-07 | 3,970 | 3,974 | 3,913 | 3,941 | 659,600 | 3,941 |
| 2025-01-06 | 3,964 | 3,974 | 3,903 | 3,959 | 620,000 | 3,959 |
分割・併合履歴 ： [2018-09-26]1株→0.2株