！決算発表予定日 2024/05/13
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
4,131
円
(14:08)
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 |
|---|---|
| 4,299 (24/03/08) | 2,510 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,299 (24/03/08) | 3,289 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,147 | 4,167 | 4,047 | 4,091 | -55 | -1.3 | 948,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,170 | 4,214 | 4,119 | 4,146 | -39 | -0.9 | 1,856,500 |
| 4/26 | 4,160 | 4,271 | 4,103 | 4,185 | +103 | +2.5 | 4,945,700 |
| 4/19 | 4,138 | 4,226 | 3,989 | 4,082 | -143 | -3.4 | 4,299,300 |
| 4/12 | 3,970 | 4,235 | 3,958 | 4,225 | +256 | +6.5 | 3,797,000 |
| 4/5 | 4,046 | 4,065 | 3,805 | 3,969 | -77 | -1.9 | 4,511,500 |
| 3/29 | 4,156 | 4,200 | 4,008 | 4,046 | -147 | -3.5 | 5,089,100 |
| 3/22 | 4,042 | 4,196 | 3,917 | 4,193 | +255 | +6.5 | 5,259,400 |
| 3/15 | 4,186 | 4,215 | 3,915 | 3,938 | -278 | -6.6 | 6,181,700 |
| 3/8 | 3,989 | 4,299 | 3,900 | 4,216 | +195 | +4.9 | 7,095,200 |
| 3/1 | 3,695 | 4,044 | 3,683 | 4,021 | +383 | +10.5 | 8,478,800 |
| 2/22 | 3,629 | 3,742 | 3,611 | 3,638 | +36 | +1.0 | 3,174,100 |
| 2/16 | 3,677 | 3,778 | 3,563 | 3,602 | -12 | -0.3 | 4,725,500 |
| 2/9 | 3,703 | 3,737 | 3,546 | 3,614 | -23 | -0.6 | 4,964,600 |
| 2/2 | 3,487 | 3,672 | 3,473 | 3,637 | +140 | +4.0 | 5,745,400 |
| 1/26 | 3,432 | 3,647 | 3,398 | 3,497 | +96 | +2.8 | 5,192,000 |
| 1/19 | 3,375 | 3,435 | 3,352 | 3,401 | +11 | +0.3 | 3,937,800 |
| 1/12 | 3,456 | 3,516 | 3,371 | 3,390 | -57 | -1.7 | 3,676,100 |
| 1/5 | 3,341 | 3,474 | 3,289 | 3,447 | +120 | +3.6 | 1,845,700 |
| 12/29 | 3,298 | 3,357 | 3,244 | 3,327 | +65 | +2.0 | 2,767,200 |
| 12/22 | 3,216 | 3,289 | 3,163 | 3,262 | -24 | -0.7 | 5,701,300 |
| 12/15 | 3,500 | 3,542 | 3,252 | 3,286 | -202 | -5.8 | 5,506,600 |
| 12/8 | 3,470 | 3,540 | 3,391 | 3,488 | -4 | -0.1 | 5,170,200 |
| 12/1 | 3,600 | 3,663 | 3,424 | 3,492 | -96 | -2.7 | 5,024,200 |
| 11/24 | 3,495 | 3,589 | 3,477 | 3,588 | +98 | +2.8 | 3,809,500 |
| 11/17 | 3,774 | 3,800 | 3,407 | 3,490 | -253 | -6.8 | 8,105,500 |
| 11/10 | 4,051 | 4,065 | 3,527 | 3,743 | -269 | -6.7 | 9,088,800 |
| 11/2 | 3,879 | 4,164 | 3,798 | 4,012 | +132 | +3.4 | 7,324,800 |
| 10/27 | 3,766 | 3,898 | 3,676 | 3,880 | +138 | +3.7 | 4,424,000 |
| 10/20 | 3,674 | 3,834 | 3,659 | 3,742 | +34 | +0.9 | 3,267,200 |
| 10/13 | 3,708 | 3,827 | 3,672 | 3,708 | +106 | +2.9 | 3,371,500 |
▶︎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