！決算発表予定日 2024/05/10
1899東証P貸借
業種 建設業
福田組 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,930 (24/01/04) | 4,425 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,930 (24/01/04) | 5,100 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,420 | 5,450 | 5,350 | 5,360 | -90 | -1.7 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,390 | 5,500 | 5,360 | 5,450 | +110 | +2.1 | 7,300 |
| 4/23 | 5,350 | 5,410 | 5,270 | 5,340 | +90 | +1.7 | 7,800 |
| 4/22 | 5,240 | 5,320 | 5,240 | 5,250 | +20 | +0.4 | 5,300 |
| 4/19 | 5,310 | 5,360 | 5,170 | 5,230 | -80 | -1.5 | 9,600 |
| 4/18 | 5,360 | 5,360 | 5,300 | 5,310 | +50 | +1.0 | 6,000 |
| 4/17 | 5,330 | 5,340 | 5,200 | 5,260 | -70 | -1.3 | 12,200 |
| 4/16 | 5,400 | 5,400 | 5,300 | 5,330 | -120 | -2.2 | 9,000 |
| 4/15 | 5,440 | 5,500 | 5,380 | 5,450 | -10 | -0.2 | 3,500 |
| 4/12 | 5,490 | 5,510 | 5,460 | 5,460 | -40 | -0.7 | 7,200 |
| 4/11 | 5,520 | 5,530 | 5,450 | 5,500 | -50 | -0.9 | 4,900 |
| 4/10 | 5,530 | 5,600 | 5,520 | 5,550 | +40 | +0.7 | 5,100 |
| 4/9 | 5,520 | 5,520 | 5,420 | 5,510 | -10 | -0.2 | 3,100 |
| 4/8 | 5,530 | 5,580 | 5,480 | 5,520 | +60 | +1.1 | 5,900 |
| 4/5 | 5,460 | 5,550 | 5,460 | 5,460 | -70 | -1.3 | 7,700 |
| 4/4 | 5,520 | 5,600 | 5,470 | 5,530 | 0 | 0.0 | 8,800 |
| 4/3 | 5,470 | 5,580 | 5,430 | 5,530 | +20 | +0.4 | 8,500 |
| 4/2 | 5,620 | 5,620 | 5,480 | 5,510 | -90 | -1.6 | 15,200 |
| 4/1 | 5,740 | 5,740 | 5,580 | 5,600 | -100 | -1.8 | 9,000 |
| 3/29 | 5,670 | 5,700 | 5,650 | 5,700 | +100 | +1.8 | 10,000 |
| 3/28 | 5,740 | 5,750 | 5,570 | 5,600 | -120 | -2.1 | 11,000 |
| 3/27 | 5,710 | 5,790 | 5,700 | 5,720 | +70 | +1.2 | 11,900 |
| 3/26 | 5,700 | 5,710 | 5,620 | 5,650 | -40 | -0.7 | 5,700 |
| 3/25 | 5,710 | 5,730 | 5,650 | 5,690 | -30 | -0.5 | 12,800 |
| 3/22 | 5,690 | 5,770 | 5,610 | 5,720 | +100 | +1.8 | 15,000 |
| 3/21 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7 | 8,900 |
| 3/19 | 5,600 | 5,610 | 5,490 | 5,580 | +20 | +0.4 | 9,500 |
| 3/18 | 5,570 | 5,630 | 5,530 | 5,560 | -20 | -0.4 | 10,700 |
| 3/15 | 5,490 | 5,600 | 5,420 | 5,580 | +140 | +2.6 | 46,700 |
| 3/14 | 5,410 | 5,440 | 5,340 | 5,440 | +80 | +1.5 | 7,500 |
| 3/13 | 5,510 | 5,540 | 5,310 | 5,360 | -140 | -2.6 | 10,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて