！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,520 | 5,530 | 5,480 | 5,520 | 0 | 0.0 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 5,430 | 5,540 | 5,360 | 5,500 | +60 | +1.1 | 10,300 |
| 3/11 | 5,530 | 5,540 | 5,390 | 5,440 | -70 | -1.3 | 9,900 |
| 3/8 | 5,390 | 5,510 | 5,390 | 5,510 | +70 | +1.3 | 18,900 |
| 3/7 | 5,460 | 5,480 | 5,400 | 5,440 | +20 | +0.4 | 9,900 |
| 3/6 | 5,340 | 5,440 | 5,340 | 5,420 | +80 | +1.5 | 10,300 |
| 3/5 | 5,260 | 5,360 | 5,260 | 5,340 | +50 | +1.0 | 8,300 |
| 3/4 | 5,320 | 5,380 | 5,250 | 5,290 | -40 | -0.8 | 11,900 |
| 3/1 | 5,330 | 5,330 | 5,300 | 5,330 | 0 | 0.0 | 2,900 |
| 2/29 | 5,340 | 5,380 | 5,320 | 5,330 | -30 | -0.6 | 5,100 |
| 2/28 | 5,280 | 5,400 | 5,280 | 5,360 | +40 | +0.8 | 7,400 |
| 2/27 | 5,300 | 5,370 | 5,300 | 5,320 | +30 | +0.6 | 10,600 |
| 2/26 | 5,330 | 5,340 | 5,290 | 5,290 | -40 | -0.8 | 4,100 |
| 2/22 | 5,330 | 5,330 | 5,270 | 5,330 | 0 | 0.0 | 8,800 |
| 2/21 | 5,320 | 5,350 | 5,300 | 5,330 | 0 | 0.0 | 4,400 |
| 2/20 | 5,350 | 5,370 | 5,310 | 5,330 | 0 | 0.0 | 5,100 |
| 2/19 | 5,320 | 5,360 | 5,270 | 5,330 | +30 | +0.6 | 6,700 |
| 2/16 | 5,250 | 5,330 | 5,240 | 5,300 | +80 | +1.5 | 8,900 |
| 2/15 | 5,290 | 5,290 | 5,100 | 5,220 | +30 | +0.6 | 12,100 |
| 2/14 | 5,350 | 5,350 | 5,170 | 5,190 | -170 | -3.2 | 10,700 |
| 2/13 | 5,240 | 5,400 | 5,190 | 5,360 | +160 | +3.1 | 13,500 |
| 2/9 | 5,310 | 5,350 | 5,200 | 5,200 | -180 | -3.4 | 21,500 |
| 2/8 | 5,360 | 5,380 | 5,250 | 5,380 | -10 | -0.2 | 12,700 |
| 2/7 | 5,360 | 5,420 | 5,350 | 5,390 | +10 | +0.2 | 17,400 |
| 2/6 | 5,450 | 5,480 | 5,380 | 5,380 | -70 | -1.3 | 7,900 |
| 2/5 | 5,430 | 5,530 | 5,430 | 5,450 | +20 | +0.4 | 11,800 |
| 2/2 | 5,470 | 5,470 | 5,420 | 5,430 | +20 | +0.4 | 7,900 |
▶︎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