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
4,205
円
(12:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,200 | 4,245 | 4,173 | 4,207 | +37 | +0.9 | 386,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 4,320 | 4,330 | 4,267 | 4,278 | +5 | +0.1 | 635,600 |
| 7/10 | 4,267 | 4,299 | 4,242 | 4,273 | +18 | +0.4 | 566,600 |
| 7/9 | 4,269 | 4,291 | 4,195 | 4,255 | -15 | -0.4 | 657,700 |
| 7/8 | 4,290 | 4,317 | 4,232 | 4,270 | -25 | -0.6 | 508,300 |
| 7/5 | 4,376 | 4,393 | 4,295 | 4,295 | -80 | -1.8 | 618,100 |
| 7/4 | 4,281 | 4,379 | 4,256 | 4,375 | +94 | +2.2 | 893,500 |
| 7/3 | 4,400 | 4,408 | 4,260 | 4,281 | -137 | -3.1 | 1,399,100 |
| 7/2 | 4,400 | 4,476 | 4,395 | 4,418 | -8 | -0.2 | 809,400 |
| 7/1 | 4,400 | 4,426 | 4,368 | 4,426 | +126 | +2.9 | 955,600 |
| 6/28 | 4,238 | 4,318 | 4,224 | 4,300 | +84 | +2.0 | 1,026,800 |
| 6/27 | 4,261 | 4,309 | 4,171 | 4,216 | -45 | -1.1 | 1,527,900 |
| 6/26 | 4,247 | 4,285 | 4,234 | 4,261 | -1 | +0.0 | 736,200 |
| 6/25 | 4,200 | 4,297 | 4,198 | 4,262 | +132 | +3.2 | 692,100 |
| 6/24 | 4,110 | 4,162 | 4,090 | 4,130 | +17 | +0.4 | 622,600 |
| 6/21 | 4,112 | 4,155 | 4,094 | 4,113 | +71 | +1.8 | 1,134,700 |
| 6/20 | 4,061 | 4,088 | 4,010 | 4,042 | -49 | -1.2 | 572,100 |
| 6/19 | 4,067 | 4,135 | 4,065 | 4,091 | +30 | +0.7 | 677,300 |
| 6/18 | 4,084 | 4,084 | 4,014 | 4,061 | +11 | +0.3 | 801,400 |
| 6/17 | 4,057 | 4,116 | 4,025 | 4,050 | -77 | -1.9 | 870,700 |
| 6/14 | 4,111 | 4,175 | 4,085 | 4,127 | +1 | +0.0 | 1,368,200 |
| 6/13 | 4,223 | 4,247 | 4,111 | 4,126 | -106 | -2.5 | 938,600 |
| 6/12 | 4,281 | 4,281 | 4,217 | 4,232 | -93 | -2.2 | 740,100 |
| 6/11 | 4,339 | 4,396 | 4,325 | 4,325 | -21 | -0.5 | 675,600 |
| 6/10 | 4,310 | 4,418 | 4,300 | 4,346 | +79 | +1.9 | 1,109,600 |
| 6/7 | 4,270 | 4,315 | 4,247 | 4,267 | -14 | -0.3 | 920,400 |
| 6/6 | 4,297 | 4,368 | 4,257 | 4,281 | -18 | -0.4 | 975,500 |
| 6/5 | 4,356 | 4,360 | 4,245 | 4,299 | -144 | -3.2 | 1,270,000 |
| 6/4 | 4,614 | 4,638 | 4,435 | 4,443 | -171 | -3.7 | 1,234,200 |
| 6/3 | 4,608 | 4,674 | 4,598 | 4,614 | +35 | +0.8 | 1,097,400 |
| 5/31 | 4,464 | 4,599 | 4,464 | 4,579 | +144 | +3.3 | 1,460,800 |
▶︎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
