！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,460 | 5,560 | 5,460 | 5,520 | +30 | +0.6 | 10,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,740 | 5,740 | 5,170 | 5,490 | -210 | -3.7 | 151,400 |
| 24/03 | 5,330 | 5,790 | 5,250 | 5,700 | +370 | +6.9 | 242,100 |
| 24/02 | 5,450 | 5,530 | 5,100 | 5,330 | -140 | -2.6 | 183,200 |
| 24/01 | 5,830 | 5,930 | 5,310 | 5,470 | +440 | +8.8 | 384,500 |
| 23/12 | 5,240 | 5,260 | 4,900 | 5,030 | -190 | -3.6 | 771,100 |
| 23/11 | 4,895 | 5,300 | 4,895 | 5,220 | +340 | +7.0 | 189,400 |
| 23/10 | 4,845 | 4,900 | 4,650 | 4,880 | +35 | +0.7 | 221,500 |
| 23/09 | 4,720 | 5,030 | 4,720 | 4,845 | +135 | +2.9 | 157,100 |
| 23/08 | 4,985 | 5,000 | 4,425 | 4,710 | -275 | -5.5 | 144,200 |
| 23/07 | 4,865 | 4,995 | 4,715 | 4,985 | +115 | +2.4 | 119,500 |
| 23/06 | 4,455 | 5,030 | 4,455 | 4,870 | +385 | +8.6 | 236,600 |
| 23/05 | 4,850 | 4,910 | 4,480 | 4,485 | -350 | -7.2 | 145,300 |
| 23/04 | 4,695 | 4,835 | 4,510 | 4,835 | +185 | +4.0 | 152,300 |
| 23/03 | 4,420 | 4,685 | 4,300 | 4,650 | +230 | +5.2 | 188,500 |
| 23/02 | 4,565 | 4,595 | 4,310 | 4,420 | -125 | -2.8 | 78,400 |
| 23/01 | 4,430 | 4,585 | 4,310 | 4,545 | +110 | +2.5 | 154,300 |
| 22/12 | 4,870 | 4,870 | 4,340 | 4,435 | -430 | -8.8 | 790,200 |
| 22/11 | 4,835 | 4,965 | 4,590 | 4,865 | +15 | +0.3 | 171,300 |
| 22/10 | 4,765 | 4,975 | 4,720 | 4,850 | +25 | +0.5 | 194,400 |
| 22/09 | 4,820 | 4,965 | 4,565 | 4,825 | -90 | -1.8 | 177,500 |
| 22/08 | 4,985 | 5,030 | 4,810 | 4,915 | -70 | -1.4 | 163,800 |
| 22/07 | 4,705 | 5,030 | 4,575 | 4,985 | +315 | +6.8 | 274,700 |
| 22/06 | 4,550 | 4,765 | 4,310 | 4,670 | +105 | +2.3 | 296,800 |
| 22/05 | 4,590 | 4,675 | 4,430 | 4,565 | -35 | -0.8 | 166,300 |
| 22/04 | 4,550 | 4,610 | 4,340 | 4,600 | +100 | +2.2 | 192,600 |
| 22/03 | 4,345 | 4,580 | 4,115 | 4,500 | +190 | +4.4 | 274,900 |
| 22/02 | 4,295 | 4,575 | 4,180 | 4,310 | +10 | +0.2 | 148,600 |
| 22/01 | 4,325 | 4,435 | 4,130 | 4,300 | -15 | -0.4 | 190,400 |
| 21/12 | 4,065 | 4,450 | 4,025 | 4,315 | +205 | +5.0 | 697,100 |
| 21/11 | 4,655 | 4,695 | 3,925 | 4,110 | -515 | -11.1 | 592,300 |
▶︎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