！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,795 | 3,830 | 3,770 | 3,800 | +30 | +0.8 | 171,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,900 | 3,905 | 3,700 | 3,770 | -65 | -1.7 | 232,200 |
| 4/19 | 3,745 | 3,905 | 3,725 | 3,835 | +85 | +2.3 | 379,900 |
| 4/12 | 3,680 | 3,795 | 3,635 | 3,750 | +100 | +2.7 | 199,000 |
| 4/5 | 3,625 | 3,700 | 3,520 | 3,650 | +25 | +0.7 | 277,200 |
| 3/29 | 3,755 | 3,815 | 3,565 | 3,625 | -125 | -3.3 | 338,800 |
| 3/22 | 3,735 | 3,795 | 3,645 | 3,750 | +25 | +0.7 | 385,300 |
| 3/15 | 3,970 | 4,030 | 3,645 | 3,725 | -265 | -6.6 | 391,300 |
| 3/8 | 4,040 | 4,045 | 3,900 | 3,990 | -70 | -1.7 | 318,600 |
| 3/1 | 4,180 | 4,215 | 3,955 | 4,060 | -115 | -2.8 | 318,700 |
| 2/22 | 4,205 | 4,285 | 4,165 | 4,175 | -15 | -0.4 | 266,900 |
| 2/16 | 4,220 | 4,320 | 4,155 | 4,190 | +40 | +1.0 | 405,300 |
| 2/9 | 4,220 | 4,285 | 3,950 | 4,150 | -35 | -0.8 | 325,800 |
| 2/2 | 4,085 | 4,200 | 4,030 | 4,185 | +115 | +2.8 | 220,800 |
| 1/26 | 4,105 | 4,170 | 4,010 | 4,070 | -70 | -1.7 | 260,400 |
| 1/19 | 4,230 | 4,380 | 4,095 | 4,140 | -90 | -2.1 | 391,600 |
| 1/12 | 4,175 | 4,305 | 4,125 | 4,230 | +75 | +1.8 | 327,700 |
| 1/5 | 4,055 | 4,190 | 4,010 | 4,155 | +100 | +2.5 | 178,300 |
| 12/29 | 3,970 | 4,060 | 3,930 | 4,055 | +90 | +2.3 | 361,000 |
| 12/22 | 3,755 | 3,985 | 3,735 | 3,965 | +200 | +5.3 | 328,500 |
| 12/15 | 3,810 | 3,930 | 3,745 | 3,765 | +5 | +0.1 | 548,500 |
| 12/8 | 3,700 | 3,770 | 3,685 | 3,760 | +80 | +2.2 | 402,600 |
| 12/1 | 3,720 | 3,720 | 3,620 | 3,680 | -5 | -0.1 | 432,000 |
| 11/24 | 3,690 | 3,760 | 3,610 | 3,685 | -5 | -0.1 | 389,900 |
| 11/17 | 3,450 | 3,690 | 3,380 | 3,690 | +175 | +5.0 | 766,100 |
| 11/10 | 4,220 | 4,225 | 3,340 | 3,515 | -690 | -16.4 | 1,108,900 |
| 11/2 | 4,030 | 4,295 | 3,980 | 4,205 | +115 | +2.8 | 1,163,100 |
| 10/27 | 4,090 | 4,140 | 3,945 | 4,090 | +35 | +0.9 | 454,800 |
| 10/20 | 3,855 | 4,155 | 3,825 | 4,055 | +195 | +5.1 | 525,200 |
| 10/13 | 3,980 | 3,995 | 3,845 | 3,860 | +90 | +2.4 | 423,600 |
| 10/6 | 3,950 | 4,000 | 3,690 | 3,770 | -160 | -4.1 | 427,700 |
▶︎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