7,605円
福田組の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/23 | 8,160.0 | 8,330.0 | 8,080.0 | 8,250.0 | 8,250.0 | 31,800 |
| 2026/01/22 | 8,020.0 | 8,170.0 | 7,980.0 | 8,100.0 | 8,100.0 | 28,100 |
| 2026/01/21 | 7,950.0 | 8,060.0 | 7,890.0 | 8,000.0 | 8,000.0 | 25,900 |
| 2026/01/20 | 8,100.0 | 8,110.0 | 8,020.0 | 8,060.0 | 8,060.0 | 20,500 |
| 2026/01/19 | 8,300.0 | 8,320.0 | 8,030.0 | 8,200.0 | 8,200.0 | 22,300 |
| 2026/01/16 | 8,120.0 | 8,280.0 | 8,100.0 | 8,230.0 | 8,230.0 | 19,900 |
| 2026/01/15 | 8,160.0 | 8,240.0 | 8,160.0 | 8,160.0 | 8,160.0 | 22,600 |
| 2026/01/14 | 8,120.0 | 8,220.0 | 8,090.0 | 8,180.0 | 8,180.0 | 21,800 |
| 2026/01/13 | 8,120.0 | 8,240.0 | 8,060.0 | 8,150.0 | 8,150.0 | 43,000 |
| 2026/01/09 | 7,970.0 | 7,970.0 | 7,850.0 | 7,970.0 | 7,970.0 | 44,200 |
| 2026/01/08 | 7,800.0 | 7,970.0 | 7,750.0 | 7,850.0 | 7,850.0 | 56,700 |
| 2026/01/07 | 7,700.0 | 7,820.0 | 7,680.0 | 7,800.0 | 7,800.0 | 41,800 |
| 2026/01/06 | 7,630.0 | 7,730.0 | 7,560.0 | 7,680.0 | 7,680.0 | 44,400 |
| 2026/01/05 | 7,600.0 | 7,640.0 | 7,520.0 | 7,600.0 | 7,600.0 | 33,100 |
| 2025/12/30 | 7,690.0 | 7,700.0 | 7,520.0 | 7,520.0 | 7,520.0 | 39,600 |
| 2025/12/29 | 7,510.0 | 7,740.0 | 7,500.0 | 7,620.0 | 7,620.0 | 130,000 |
| 2025/12/26 | 8,010.0 | 8,010.0 | 7,870.0 | 7,910.0 | 7,910.0 | 251,900 |
| 2025/12/25 | 7,750.0 | 8,060.0 | 7,750.0 | 8,040.0 | 8,040.0 | 132,200 |
| 2025/12/24 | 7,810.0 | 7,890.0 | 7,740.0 | 7,740.0 | 7,740.0 | 42,000 |
| 2025/12/23 | 7,670.0 | 7,820.0 | 7,630.0 | 7,800.0 | 7,800.0 | 53,100 |
おすすめ条件でスクリーニングされた銘柄を見る
福田組の取引履歴を振り返りませんか？
福田組の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
