！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,790 | 3,815 | 3,780 | 3,800 | 0 | 0.0 | 32,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,935 | 4,010 | 3,900 | 3,960 | +25 | +0.6 | 34,700 |
| 3/11 | 3,970 | 3,980 | 3,885 | 3,935 | -55 | -1.4 | 50,500 |
| 3/8 | 3,905 | 4,030 | 3,905 | 3,990 | +30 | +0.8 | 60,400 |
| 3/7 | 3,930 | 3,990 | 3,905 | 3,960 | +45 | +1.2 | 47,700 |
| 3/6 | 3,900 | 3,965 | 3,900 | 3,915 | -25 | -0.6 | 56,100 |
| 3/5 | 3,950 | 3,960 | 3,910 | 3,940 | -20 | -0.5 | 66,700 |
| 3/4 | 4,040 | 4,045 | 3,925 | 3,960 | -100 | -2.5 | 87,700 |
| 3/1 | 4,070 | 4,090 | 4,040 | 4,060 | -15 | -0.4 | 45,900 |
| 2/29 | 4,045 | 4,090 | 3,995 | 4,075 | +60 | +1.5 | 53,500 |
| 2/28 | 3,955 | 4,035 | 3,955 | 4,015 | 0 | 0.0 | 64,300 |
| 2/27 | 4,050 | 4,065 | 3,985 | 4,015 | -30 | -0.7 | 75,600 |
| 2/26 | 4,180 | 4,215 | 4,045 | 4,045 | -130 | -3.1 | 79,400 |
| 2/22 | 4,220 | 4,265 | 4,165 | 4,175 | -30 | -0.7 | 46,700 |
| 2/21 | 4,200 | 4,255 | 4,170 | 4,205 | -10 | -0.2 | 93,700 |
| 2/20 | 4,270 | 4,285 | 4,205 | 4,215 | -35 | -0.8 | 74,100 |
| 2/19 | 4,205 | 4,260 | 4,200 | 4,250 | +60 | +1.4 | 52,400 |
| 2/16 | 4,255 | 4,320 | 4,185 | 4,190 | -65 | -1.5 | 94,700 |
| 2/15 | 4,220 | 4,265 | 4,160 | 4,255 | +45 | +1.1 | 113,200 |
| 2/14 | 4,215 | 4,250 | 4,155 | 4,210 | -5 | -0.1 | 79,800 |
| 2/13 | 4,220 | 4,280 | 4,155 | 4,215 | +65 | +1.6 | 117,600 |
| 2/9 | 4,090 | 4,180 | 3,950 | 4,150 | -80 | -1.9 | 109,900 |
| 2/8 | 4,270 | 4,285 | 4,165 | 4,230 | -40 | -0.9 | 72,900 |
| 2/7 | 4,205 | 4,270 | 4,185 | 4,270 | +5 | +0.1 | 55,300 |
| 2/6 | 4,190 | 4,275 | 4,190 | 4,265 | +35 | +0.8 | 44,100 |
| 2/5 | 4,220 | 4,235 | 4,180 | 4,230 | +45 | +1.1 | 43,600 |
| 2/2 | 4,170 | 4,200 | 4,135 | 4,185 | +15 | +0.4 | 42,100 |
▶︎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