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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,200 | 4,245 | 4,173 | 4,178 | +8 | +0.2 | 799,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 4,138 | 4,226 | 4,091 | 4,225 | 0 | 0.0 | 805,900 |
| 4/12 | 4,193 | 4,235 | 4,147 | 4,225 | +70 | +1.7 | 1,057,200 |
| 4/11 | 4,030 | 4,165 | 4,024 | 4,155 | +117 | +2.9 | 947,100 |
| 4/10 | 3,976 | 4,066 | 3,969 | 4,038 | +35 | +0.9 | 699,200 |
| 4/9 | 4,000 | 4,017 | 3,973 | 4,003 | +8 | +0.2 | 547,300 |
| 4/8 | 3,970 | 4,012 | 3,958 | 3,995 | +26 | +0.7 | 546,200 |
| 4/5 | 3,953 | 3,975 | 3,912 | 3,969 | -57 | -1.4 | 658,500 |
| 4/4 | 4,000 | 4,041 | 3,969 | 4,026 | +79 | +2.0 | 677,900 |
| 4/3 | 3,861 | 3,970 | 3,805 | 3,947 | +47 | +1.2 | 935,900 |
| 4/2 | 3,928 | 3,983 | 3,870 | 3,900 | -25 | -0.6 | 1,101,500 |
| 4/1 | 4,046 | 4,065 | 3,903 | 3,925 | -121 | -3.0 | 1,137,700 |
| 3/29 | 4,047 | 4,077 | 4,019 | 4,046 | +18 | +0.5 | 763,400 |
| 3/28 | 4,120 | 4,127 | 4,008 | 4,028 | -123 | -3.0 | 1,201,800 |
| 3/27 | 4,110 | 4,197 | 4,105 | 4,151 | +63 | +1.5 | 1,203,700 |
| 3/26 | 4,107 | 4,109 | 4,023 | 4,088 | -19 | -0.5 | 911,000 |
| 3/25 | 4,156 | 4,200 | 4,106 | 4,107 | -86 | -2.1 | 1,009,200 |
| 3/22 | 4,175 | 4,196 | 4,104 | 4,193 | +47 | +1.1 | 1,169,300 |
| 3/21 | 4,001 | 4,154 | 3,986 | 4,146 | +206 | +5.2 | 1,586,500 |
| 3/19 | 3,971 | 4,029 | 3,917 | 3,940 | -56 | -1.4 | 1,364,900 |
| 3/18 | 4,042 | 4,043 | 3,935 | 3,996 | +58 | +1.5 | 1,138,700 |
| 3/15 | 3,925 | 4,015 | 3,915 | 3,938 | -25 | -0.6 | 1,145,000 |
| 3/14 | 4,035 | 4,084 | 3,940 | 3,963 | -72 | -1.8 | 1,224,400 |
| 3/13 | 4,100 | 4,111 | 3,984 | 4,035 | +27 | +0.7 | 892,900 |
| 3/12 | 4,051 | 4,052 | 3,939 | 4,008 | -49 | -1.2 | 1,310,000 |
| 3/11 | 4,186 | 4,215 | 3,997 | 4,057 | -159 | -3.8 | 1,609,400 |
| 3/8 | 4,181 | 4,299 | 4,131 | 4,216 | +49 | +1.2 | 1,815,500 |
| 3/7 | 4,145 | 4,232 | 4,117 | 4,167 | +64 | +1.6 | 1,515,300 |
| 3/6 | 4,065 | 4,104 | 4,026 | 4,103 | +78 | +1.9 | 1,045,300 |
| 3/5 | 3,959 | 4,039 | 3,900 | 4,025 | +94 | +2.4 | 1,256,500 |
| 3/4 | 3,989 | 3,994 | 3,919 | 3,931 | -90 | -2.2 | 1,462,600 |
▶︎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
