！決算発表予定日 2024/05/15
9075東証P貸借
業種 陸運業
福山通運 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,380 (24/01/15) | 3,195 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,380 (24/01/15) | 3,520 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,795 | 3,810 | 3,765 | 3,790 | -30 | -0.8 | 29,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,805 | 3,825 | 3,785 | 3,820 | +35 | +0.9 | 33,900 |
| 4/23 | 3,745 | 3,790 | 3,745 | 3,785 | +45 | +1.2 | 26,500 |
| 4/22 | 3,900 | 3,905 | 3,700 | 3,740 | -95 | -2.5 | 87,300 |
| 4/19 | 3,810 | 3,875 | 3,790 | 3,835 | +25 | +0.7 | 81,000 |
| 4/18 | 3,845 | 3,905 | 3,810 | 3,810 | -25 | -0.7 | 83,300 |
| 4/17 | 3,830 | 3,860 | 3,740 | 3,835 | +25 | +0.7 | 89,800 |
| 4/16 | 3,765 | 3,845 | 3,760 | 3,810 | -15 | -0.4 | 64,500 |
| 4/15 | 3,745 | 3,850 | 3,725 | 3,825 | +75 | +2.0 | 61,300 |
| 4/12 | 3,735 | 3,775 | 3,730 | 3,750 | +5 | +0.1 | 44,100 |
| 4/11 | 3,760 | 3,790 | 3,715 | 3,745 | -20 | -0.5 | 39,700 |
| 4/10 | 3,750 | 3,795 | 3,735 | 3,765 | +50 | +1.4 | 27,300 |
| 4/9 | 3,700 | 3,735 | 3,675 | 3,715 | +35 | +1.0 | 44,600 |
| 4/8 | 3,680 | 3,690 | 3,635 | 3,680 | +30 | +0.8 | 43,300 |
| 4/5 | 3,610 | 3,655 | 3,600 | 3,650 | 0 | 0.0 | 36,300 |
| 4/4 | 3,615 | 3,700 | 3,615 | 3,650 | +30 | +0.8 | 55,300 |
| 4/3 | 3,565 | 3,635 | 3,520 | 3,620 | +10 | +0.3 | 66,200 |
| 4/2 | 3,665 | 3,670 | 3,580 | 3,610 | -55 | -1.5 | 60,500 |
| 4/1 | 3,625 | 3,700 | 3,620 | 3,665 | +40 | +1.1 | 58,900 |
| 3/29 | 3,570 | 3,660 | 3,570 | 3,625 | +50 | +1.4 | 66,800 |
| 3/28 | 3,700 | 3,705 | 3,565 | 3,575 | -165 | -4.4 | 69,700 |
| 3/27 | 3,690 | 3,755 | 3,690 | 3,740 | +55 | +1.5 | 61,700 |
| 3/26 | 3,780 | 3,780 | 3,680 | 3,685 | -95 | -2.5 | 64,200 |
| 3/25 | 3,755 | 3,815 | 3,705 | 3,780 | +30 | +0.8 | 76,400 |
| 3/22 | 3,705 | 3,755 | 3,685 | 3,750 | +70 | +1.9 | 92,700 |
| 3/21 | 3,720 | 3,740 | 3,655 | 3,680 | -25 | -0.7 | 126,800 |
| 3/19 | 3,730 | 3,750 | 3,645 | 3,705 | -5 | -0.1 | 86,900 |
| 3/18 | 3,735 | 3,795 | 3,700 | 3,710 | -15 | -0.4 | 78,900 |
| 3/15 | 3,950 | 3,950 | 3,645 | 3,725 | -225 | -5.7 | 228,200 |
| 3/14 | 3,945 | 3,955 | 3,905 | 3,950 | -20 | -0.5 | 32,800 |
| 3/13 | 4,000 | 4,030 | 3,955 | 3,970 | +10 | +0.3 | 45,100 |
▶︎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