8354東証P貸借
業種 銀行業
ふくおかフィナンシャルグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,674 (24/06/03) | 3,163 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,674 (24/06/03) | 3,217 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,079 | 4,160 | 4,077 | 4,134 | +41 | +1.0 | 759,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,140 | 4,164 | 4,086 | 4,093 | -57 | -1.4 | 635,600 |
| 11/19 | 4,151 | 4,179 | 4,095 | 4,150 | +23 | +0.6 | 869,000 |
| 11/18 | 4,202 | 4,209 | 4,100 | 4,127 | -46 | -1.1 | 1,549,100 |
| 11/15 | 4,000 | 4,189 | 3,996 | 4,173 | +228 | +5.8 | 2,400,100 |
| 11/14 | 3,900 | 3,972 | 3,900 | 3,945 | +55 | +1.4 | 949,100 |
| 11/13 | 3,862 | 3,912 | 3,855 | 3,890 | +5 | +0.1 | 999,200 |
| 11/12 | 3,974 | 4,019 | 3,872 | 3,885 | +42 | +1.1 | 1,643,600 |
| 11/11 | 3,849 | 3,880 | 3,770 | 3,843 | +31 | +0.8 | 1,437,500 |
| 11/8 | 3,790 | 3,826 | 3,762 | 3,812 | +46 | +1.2 | 1,021,700 |
| 11/7 | 3,835 | 3,865 | 3,713 | 3,766 | +61 | +1.7 | 1,218,400 |
| 11/6 | 3,550 | 3,705 | 3,529 | 3,705 | +187 | +5.3 | 918,300 |
| 11/5 | 3,496 | 3,522 | 3,450 | 3,518 | -9 | -0.3 | 593,200 |
| 11/1 | 3,480 | 3,557 | 3,456 | 3,527 | -1 | +0.0 | 740,400 |
| 10/31 | 3,560 | 3,589 | 3,514 | 3,528 | -23 | -0.7 | 486,400 |
| 10/30 | 3,548 | 3,571 | 3,517 | 3,551 | +31 | +0.9 | 985,600 |
| 10/29 | 3,462 | 3,536 | 3,462 | 3,520 | +55 | +1.6 | 496,400 |
| 10/28 | 3,379 | 3,474 | 3,371 | 3,465 | +21 | +0.6 | 584,300 |
| 10/25 | 3,441 | 3,455 | 3,405 | 3,444 | -11 | -0.3 | 456,600 |
| 10/24 | 3,448 | 3,480 | 3,427 | 3,455 | -22 | -0.6 | 500,000 |
| 10/23 | 3,539 | 3,545 | 3,473 | 3,477 | -62 | -1.8 | 478,500 |
| 10/22 | 3,571 | 3,588 | 3,521 | 3,539 | -69 | -1.9 | 626,100 |
| 10/21 | 3,672 | 3,693 | 3,606 | 3,608 | -88 | -2.4 | 446,800 |
| 10/18 | 3,746 | 3,746 | 3,678 | 3,696 | +18 | +0.5 | 487,400 |
| 10/17 | 3,700 | 3,738 | 3,672 | 3,678 | +26 | +0.7 | 585,700 |
| 10/16 | 3,645 | 3,709 | 3,615 | 3,652 | -42 | -1.1 | 711,700 |
| 10/15 | 3,663 | 3,712 | 3,652 | 3,694 | +84 | +2.3 | 707,700 |
| 10/11 | 3,621 | 3,642 | 3,599 | 3,610 | +17 | +0.5 | 441,700 |
| 10/10 | 3,624 | 3,627 | 3,590 | 3,593 | +3 | +0.1 | 410,500 |
| 10/9 | 3,665 | 3,673 | 3,583 | 3,590 | -41 | -1.1 | 497,000 |
| 10/8 | 3,685 | 3,685 | 3,602 | 3,631 | -104 | -2.8 | 590,700 |
▶︎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
