！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
取引時間外
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,830 | 5,930 | 5,100 | 5,520 | +490 | +9.7 | 971,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,430 | 5,300 | 4,300 | 5,030 | +595 | +13.4 | 2,558,200 |
| 2022 | 4,325 | 5,030 | 4,115 | 4,435 | +120 | +2.8 | 3,041,500 |
| 2021 | 5,660 | 5,780 | 3,925 | 4,315 | -1,315 | -23.4 | 3,146,500 |
| 2020 | 4,850 | 5,750 | 2,919 | 5,630 | +710 | +14.4 | 3,559,200 |
| 2019 | 4,010 | 5,250 | 3,645 | 4,920 | +865 | +21.3 | 2,880,200 |
| 2018 | 6,830 | 7,230 | 3,825 | 4,055 | -2,725 | -40.2 | 2,823,100 |
| 2017 | 5,630 | 7,240 | 4,755 | 6,780 | +1,165 | +20.8 | 4,303,400 |
| 2016 | 6,085 | 6,595 | 4,025 | 5,615 | -595 | -9.6 | 4,961,800 |
| 2015 | 5,100 | 6,835 | 3,670 | 6,210 | +1,085 | +21.2 | 10,134,800 |
| 2014 | 2,470 | 6,230 | 1,940 | 5,125 | +2,660 | +107.9 | 8,854,600 |
| 2013 | 2,125 | 2,490 | 1,360 | 2,465 | +415 | +20.2 | 2,621,000 |
| 2012 | 1,220 | 2,200 | 1,165 | 2,050 | +830 | +68.0 | 3,308,200 |
| 2011 | 810 | 2,165 | 790 | 1,220 | +420 | +52.5 | 22,322,000 |
| 2010 | 800 | 980 | 605 | 800 | -20 | -2.4 | 18,990,000 |
| 2009 | 805 | 1,060 | 550 | 820 | +30 | +3.8 | 1,999,600 |
| 2008 | 1,805 | 2,060 | 665 | 790 | -1,090 | -58.0 | 5,615,800 |
| 2007 | 2,265 | 3,150 | 1,820 | 1,880 | -410 | -17.9 | 2,531,800 |
| 2006 | 3,360 | 3,445 | 1,920 | 2,290 | -1,070 | -31.9 | 1,597,600 |
| 2005 | 3,150 | 4,060 | 3,085 | 3,360 | +205 | +6.5 | 2,129,000 |
| 2004 | 2,060 | 3,875 | 2,005 | 3,155 | +1,120 | +55.0 | 12,978,200 |
| 2003 | 1,470 | 2,295 | 1,425 | 2,035 | +580 | +39.9 | 858,800 |
| 2002 | 1,645 | 1,770 | 1,430 | 1,455 | -190 | -11.6 | 799,800 |
| 2001 | 1,350 | 1,725 | 1,250 | 1,645 | +335 | +25.6 | 691,400 |
| 2000 | 1,600 | 1,645 | 1,250 | 1,310 | -340 | -20.6 | 880,600 |
| 1999 | 1,700 | 2,400 | 1,520 | 1,650 | -45 | -2.7 | 891,400 |
| 1998 | 1,550 | 2,540 | 1,425 | 1,695 | +140 | +9.0 | 725,400 |
| 1997 | 3,635 | 3,650 | 1,475 | 1,555 | -2,080 | -57.2 | 1,097,600 |
| 1996 | 4,925 | 5,750 | 3,635 | 3,635 | -1,040 | -22.3 | 1,079,000 |
| 1995 | 6,500 | 6,500 | 4,000 | 4,675 | -1,475 | -24.0 | 987,400 |
| 1994 | 7,250 | 7,850 | 6,000 | 6,150 | -1,050 | -14.6 | 827,200 |
▶︎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