！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,400 | 5,610 | 5,390 | 5,520 | +160 | +3.0 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,240 | 5,500 | 5,240 | 5,360 | +130 | +2.5 | 29,600 |
| 4/19 | 5,440 | 5,500 | 5,170 | 5,230 | -230 | -4.2 | 40,300 |
| 4/12 | 5,530 | 5,600 | 5,420 | 5,460 | 0 | 0.0 | 26,200 |
| 4/5 | 5,740 | 5,740 | 5,430 | 5,460 | -240 | -4.2 | 49,200 |
| 3/29 | 5,710 | 5,790 | 5,570 | 5,700 | -20 | -0.4 | 51,400 |
| 3/22 | 5,570 | 5,770 | 5,490 | 5,720 | +140 | +2.5 | 44,100 |
| 3/15 | 5,530 | 5,600 | 5,310 | 5,580 | +70 | +1.3 | 84,400 |
| 3/8 | 5,320 | 5,510 | 5,250 | 5,510 | +180 | +3.4 | 59,300 |
| 3/1 | 5,330 | 5,400 | 5,280 | 5,330 | 0 | 0.0 | 30,100 |
| 2/22 | 5,320 | 5,370 | 5,270 | 5,330 | +30 | +0.6 | 25,000 |
| 2/16 | 5,240 | 5,400 | 5,100 | 5,300 | +100 | +1.9 | 45,200 |
| 2/9 | 5,430 | 5,530 | 5,200 | 5,200 | -230 | -4.2 | 71,300 |
| 2/2 | 5,410 | 5,470 | 5,380 | 5,430 | +50 | +0.9 | 42,200 |
| 1/26 | 5,400 | 5,490 | 5,330 | 5,380 | +10 | +0.2 | 40,600 |
| 1/19 | 5,400 | 5,550 | 5,310 | 5,370 | -60 | -1.1 | 49,700 |
| 1/12 | 5,550 | 5,640 | 5,400 | 5,430 | -120 | -2.2 | 77,800 |
| 1/5 | 5,830 | 5,930 | 5,430 | 5,550 | +520 | +10.3 | 188,700 |
| 12/29 | 5,040 | 5,170 | 4,950 | 5,030 | 0 | 0.0 | 351,500 |
| 12/22 | 4,980 | 5,070 | 4,900 | 5,030 | -10 | -0.2 | 197,300 |
| 12/15 | 5,110 | 5,170 | 4,965 | 5,040 | -30 | -0.6 | 115,700 |
| 12/8 | 5,210 | 5,260 | 5,060 | 5,070 | -150 | -2.9 | 93,300 |
| 12/1 | 5,220 | 5,300 | 5,110 | 5,220 | +50 | +1.0 | 64,400 |
| 11/24 | 5,190 | 5,240 | 5,130 | 5,170 | +10 | +0.2 | 31,600 |
| 11/17 | 5,010 | 5,160 | 5,000 | 5,160 | +150 | +3.0 | 43,900 |
| 11/10 | 5,020 | 5,100 | 4,935 | 5,010 | +50 | +1.0 | 42,300 |
| 11/2 | 4,800 | 5,040 | 4,780 | 4,960 | +135 | +2.8 | 41,400 |
| 10/27 | 4,790 | 4,850 | 4,725 | 4,825 | +15 | +0.3 | 52,600 |
| 10/20 | 4,755 | 4,855 | 4,750 | 4,810 | +5 | +0.1 | 49,500 |
| 10/13 | 4,835 | 4,890 | 4,780 | 4,805 | -20 | -0.4 | 29,800 |
| 10/6 | 4,845 | 4,900 | 4,650 | 4,825 | -20 | -0.4 | 68,700 |
▶︎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