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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,615 | 3,655 | 3,605 | 3,635 | 30,100 | 3,635 |
| 2025-05-09 | 3,570 | 3,630 | 3,560 | 3,615 | 63,500 | 3,615 |
| 2025-05-08 | 3,575 | 3,595 | 3,545 | 3,560 | 38,400 | 3,560 |
| 2025-05-07 | 3,575 | 3,630 | 3,575 | 3,605 | 67,500 | 3,605 |
| 2025-05-02 | 3,505 | 3,600 | 3,500 | 3,585 | 51,400 | 3,585 |
| 2025-05-01 | 3,535 | 3,575 | 3,515 | 3,515 | 41,700 | 3,515 |
| 2025-04-30 | 3,565 | 3,580 | 3,535 | 3,535 | 49,800 | 3,535 |
| 2025-04-28 | 3,600 | 3,600 | 3,550 | 3,565 | 52,200 | 3,565 |
| 2025-04-25 | 3,640 | 3,660 | 3,590 | 3,600 | 37,600 | 3,600 |
| 2025-04-24 | 3,695 | 3,705 | 3,640 | 3,650 | 41,000 | 3,650 |
| 2025-04-23 | 3,670 | 3,695 | 3,660 | 3,670 | 59,800 | 3,670 |
| 2025-04-22 | 3,595 | 3,635 | 3,590 | 3,620 | 54,800 | 3,620 |
| 2025-04-21 | 3,555 | 3,620 | 3,555 | 3,595 | 30,500 | 3,595 |
| 2025-04-18 | 3,540 | 3,585 | 3,520 | 3,570 | 21,900 | 3,570 |
| 2025-04-17 | 3,500 | 3,540 | 3,485 | 3,495 | 22,000 | 3,495 |
| 2025-04-16 | 3,495 | 3,540 | 3,490 | 3,505 | 51,400 | 3,505 |
| 2025-04-15 | 3,550 | 3,565 | 3,490 | 3,495 | 59,300 | 3,495 |
| 2025-04-14 | 3,460 | 3,505 | 3,455 | 3,495 | 35,100 | 3,495 |
| 2025-04-11 | 3,405 | 3,465 | 3,385 | 3,460 | 69,500 | 3,460 |
| 2025-04-10 | 3,575 | 3,575 | 3,460 | 3,525 | 70,200 | 3,525 |
| 2025-04-09 | 3,440 | 3,465 | 3,335 | 3,385 | 76,400 | 3,385 |
| 2025-04-08 | 3,420 | 3,495 | 3,405 | 3,480 | 94,700 | 3,480 |
| 2025-04-07 | 3,310 | 3,430 | 3,285 | 3,360 | 104,300 | 3,360 |
| 2025-04-04 | 3,520 | 3,520 | 3,450 | 3,520 | 90,300 | 3,520 |
| 2025-04-03 | 3,560 | 3,595 | 3,520 | 3,590 | 80,700 | 3,590 |
| 2025-04-02 | 3,640 | 3,665 | 3,590 | 3,605 | 49,600 | 3,605 |
| 2025-04-01 | 3,625 | 3,670 | 3,620 | 3,630 | 42,400 | 3,630 |
| 2025-03-31 | 3,690 | 3,690 | 3,580 | 3,615 | 74,900 | 3,615 |
| 2025-03-28 | 3,755 | 3,755 | 3,695 | 3,730 | 64,000 | 3,730 |
| 2025-03-27 | 3,770 | 3,790 | 3,740 | 3,790 | 71,300 | 3,790 |
| 2025-03-26 | 3,850 | 3,860 | 3,790 | 3,800 | 104,300 | 3,800 |
| 2025-03-25 | 3,840 | 3,870 | 3,820 | 3,845 | 66,800 | 3,845 |
| 2025-03-24 | 3,830 | 3,845 | 3,805 | 3,835 | 75,800 | 3,835 |
| 2025-03-21 | 3,775 | 3,850 | 3,765 | 3,810 | 87,200 | 3,810 |
| 2025-03-19 | 3,740 | 3,785 | 3,740 | 3,780 | 49,400 | 3,780 |
| 2025-03-18 | 3,745 | 3,770 | 3,730 | 3,755 | 53,100 | 3,755 |
| 2025-03-17 | 3,750 | 3,780 | 3,740 | 3,755 | 46,100 | 3,755 |
| 2025-03-14 | 3,760 | 3,775 | 3,700 | 3,750 | 92,100 | 3,750 |
| 2025-03-13 | 3,720 | 3,785 | 3,675 | 3,760 | 100,400 | 3,760 |
| 2025-03-12 | 3,645 | 3,715 | 3,645 | 3,705 | 78,100 | 3,705 |
| 2025-03-11 | 3,690 | 3,690 | 3,625 | 3,640 | 78,600 | 3,640 |
| 2025-03-10 | 3,700 | 3,730 | 3,670 | 3,710 | 50,600 | 3,710 |
| 2025-03-07 | 3,730 | 3,740 | 3,680 | 3,705 | 76,100 | 3,705 |
| 2025-03-06 | 3,660 | 3,735 | 3,660 | 3,735 | 115,200 | 3,735 |
| 2025-03-05 | 3,595 | 3,675 | 3,595 | 3,635 | 67,400 | 3,635 |
| 2025-03-04 | 3,535 | 3,610 | 3,515 | 3,595 | 73,500 | 3,595 |
| 2025-03-03 | 3,505 | 3,535 | 3,495 | 3,535 | 62,600 | 3,535 |
| 2025-02-28 | 3,490 | 3,500 | 3,440 | 3,470 | 75,800 | 3,470 |
| 2025-02-27 | 3,480 | 3,490 | 3,455 | 3,490 | 66,800 | 3,490 |
| 2025-02-26 | 3,550 | 3,565 | 3,455 | 3,475 | 59,200 | 3,475 |
| 2025-02-25 | 3,575 | 3,595 | 3,555 | 3,560 | 33,500 | 3,560 |
| 2025-02-21 | 3,700 | 3,705 | 3,575 | 3,590 | 54,500 | 3,590 |
| 2025-02-20 | 3,660 | 3,715 | 3,655 | 3,690 | 95,500 | 3,690 |
| 2025-02-19 | 3,605 | 3,695 | 3,590 | 3,670 | 47,900 | 3,670 |
| 2025-02-18 | 3,635 | 3,640 | 3,590 | 3,615 | 45,200 | 3,615 |
| 2025-02-17 | 3,665 | 3,680 | 3,625 | 3,630 | 39,900 | 3,630 |
| 2025-02-14 | 3,710 | 3,720 | 3,635 | 3,670 | 82,800 | 3,670 |
| 2025-02-13 | 3,675 | 3,720 | 3,640 | 3,660 | 83,900 | 3,660 |
| 2025-02-12 | 3,675 | 3,695 | 3,630 | 3,650 | 59,700 | 3,650 |
| 2025-02-10 | 3,650 | 3,670 | 3,625 | 3,635 | 38,400 | 3,635 |
| 2025-02-07 | 3,595 | 3,635 | 3,595 | 3,630 | 36,700 | 3,630 |
| 2025-02-06 | 3,630 | 3,645 | 3,605 | 3,620 | 23,300 | 3,620 |
| 2025-02-05 | 3,620 | 3,655 | 3,590 | 3,615 | 60,200 | 3,615 |
| 2025-02-04 | 3,610 | 3,665 | 3,595 | 3,610 | 77,100 | 3,610 |
| 2025-02-03 | 3,685 | 3,690 | 3,555 | 3,560 | 164,500 | 3,560 |
| 2025-01-31 | 3,675 | 3,685 | 3,645 | 3,685 | 51,900 | 3,685 |
| 2025-01-30 | 3,675 | 3,685 | 3,645 | 3,670 | 57,300 | 3,670 |
| 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