9075 福山通運(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,715 | 3,715 | 3,665 | 3,665 | 54,900 | 3,665 |
| 2025-01-28 | 3,710 | 3,725 | 3,675 | 3,715 | 87,100 | 3,715 |
| 2025-01-27 | 3,695 | 3,710 | 3,680 | 3,710 | 77,200 | 3,710 |
| 2025-01-24 | 3,605 | 3,690 | 3,605 | 3,645 | 71,200 | 3,645 |
| 2025-01-23 | 3,610 | 3,610 | 3,560 | 3,590 | 62,100 | 3,590 |
| 2025-01-22 | 3,640 | 3,655 | 3,590 | 3,610 | 61,000 | 3,610 |
| 2025-01-21 | 3,600 | 3,625 | 3,600 | 3,625 | 36,700 | 3,625 |
| 2025-01-20 | 3,565 | 3,600 | 3,565 | 3,590 | 57,000 | 3,590 |
| 2025-01-17 | 3,600 | 3,610 | 3,510 | 3,545 | 69,300 | 3,545 |
| 2025-01-16 | 3,575 | 3,605 | 3,560 | 3,600 | 73,700 | 3,600 |
| 2025-01-15 | 3,580 | 3,590 | 3,520 | 3,555 | 146,600 | 3,555 |
| 2025-01-14 | 3,655 | 3,670 | 3,550 | 3,580 | 69,000 | 3,580 |
| 2025-01-10 | 3,640 | 3,655 | 3,605 | 3,655 | 67,800 | 3,655 |
| 2025-01-09 | 3,700 | 3,700 | 3,620 | 3,655 | 88,300 | 3,655 |
| 2025-01-08 | 3,655 | 3,710 | 3,655 | 3,700 | 100,000 | 3,700 |
| 2025-01-07 | 3,745 | 3,750 | 3,680 | 3,705 | 92,300 | 3,705 |
| 2025-01-06 | 3,700 | 3,765 | 3,700 | 3,745 | 98,500 | 3,745 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株