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
4,188.9
円
(15:17)
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 | 4,188 | +18 | +0.4 | 564,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,348 | 4,493 | 4,342 | 4,435 | +22 | +0.5 | 1,039,400 |
| 5/29 | 4,460 | 4,524 | 4,406 | 4,413 | -19 | -0.4 | 1,350,800 |
| 5/28 | 4,346 | 4,472 | 4,325 | 4,432 | +77 | +1.8 | 1,054,700 |
| 5/27 | 4,283 | 4,355 | 4,272 | 4,355 | +87 | +2.0 | 430,500 |
| 5/24 | 4,220 | 4,287 | 4,203 | 4,268 | -15 | -0.4 | 534,500 |
| 5/23 | 4,360 | 4,370 | 4,255 | 4,283 | -48 | -1.1 | 696,300 |
| 5/22 | 4,256 | 4,395 | 4,241 | 4,331 | +96 | +2.3 | 930,000 |
| 5/21 | 4,255 | 4,277 | 4,222 | 4,235 | -20 | -0.5 | 630,600 |
| 5/20 | 4,232 | 4,293 | 4,217 | 4,255 | +61 | +1.5 | 709,400 |
| 5/17 | 4,122 | 4,204 | 4,094 | 4,194 | +29 | +0.7 | 769,500 |
| 5/16 | 4,236 | 4,249 | 4,125 | 4,165 | -116 | -2.7 | 981,900 |
| 5/15 | 4,250 | 4,354 | 4,235 | 4,281 | +70 | +1.7 | 1,340,500 |
| 5/14 | 4,225 | 4,254 | 4,143 | 4,211 | -24 | -0.6 | 1,088,700 |
| 5/13 | 4,197 | 4,266 | 4,185 | 4,235 | +46 | +1.1 | 1,008,000 |
| 5/10 | 4,193 | 4,230 | 4,167 | 4,189 | -4 | -0.1 | 984,500 |
| 5/9 | 4,140 | 4,200 | 4,139 | 4,193 | +71 | +1.7 | 591,100 |
| 5/8 | 4,101 | 4,140 | 4,087 | 4,122 | +9 | +0.2 | 546,100 |
| 5/7 | 4,147 | 4,167 | 4,047 | 4,113 | -33 | -0.8 | 744,100 |
| 5/2 | 4,168 | 4,179 | 4,127 | 4,146 | -23 | -0.6 | 508,100 |
| 5/1 | 4,170 | 4,199 | 4,119 | 4,169 | -28 | -0.7 | 638,500 |
| 4/30 | 4,170 | 4,214 | 4,141 | 4,197 | +12 | +0.3 | 709,900 |
| 4/26 | 4,131 | 4,195 | 4,104 | 4,185 | +60 | +1.5 | 877,600 |
| 4/25 | 4,135 | 4,159 | 4,109 | 4,125 | -55 | -1.3 | 980,700 |
| 4/24 | 4,217 | 4,236 | 4,171 | 4,180 | +6 | +0.1 | 878,700 |
| 4/23 | 4,181 | 4,271 | 4,170 | 4,174 | -14 | -0.3 | 1,288,300 |
| 4/22 | 4,160 | 4,234 | 4,103 | 4,188 | +106 | +2.6 | 920,400 |
| 4/19 | 4,125 | 4,168 | 4,010 | 4,082 | -53 | -1.3 | 954,300 |
| 4/18 | 4,006 | 4,143 | 3,991 | 4,135 | +122 | +3.0 | 743,800 |
| 4/17 | 4,076 | 4,086 | 3,989 | 4,013 | -52 | -1.3 | 748,100 |
| 4/16 | 4,183 | 4,225 | 4,056 | 4,065 | -160 | -3.8 | 1,047,200 |
▶︎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
