KabuInsight

ふくおかフィナンシャルグループ

8354
プライム/銀行業/Fukuoka Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,975.06,144.05,956.06,099.0+82.0+1.36%943,400
2026-03-126,131.06,139.05,940.06,017.0-155.0-2.51%788,100
2026-03-116,201.06,271.06,160.06,172.0-16.0-0.26%623,200
2026-03-106,037.06,213.06,001.06,188.0+251.0+4.23%759,100
2026-03-095,732.05,951.05,729.05,937.0-231.0-3.75%1,047,000
2026-03-066,041.06,201.06,015.06,168.0-73.0-1.17%770,200
2026-03-056,233.06,333.06,155.06,241.0+254.0+4.24%818,800
2026-03-046,102.06,237.05,890.05,987.0-381.0-5.98%1,501,800
2026-03-036,522.06,574.06,364.06,368.0-154.0-2.36%793,700
2026-03-026,543.06,643.06,370.06,522.0-321.0-4.69%1,195,900
2026-02-276,656.06,843.06,637.06,843.0+229.0+3.46%788,100
2026-02-266,553.06,668.06,523.06,614.0+142.0+2.19%790,700
2026-02-256,605.06,624.06,453.06,472.0-202.0-3.03%857,500
2026-02-246,721.06,721.06,542.06,674.0-133.0-1.95%736,200
2026-02-206,734.06,831.06,718.06,807.0-27.0-0.40%564,600
2026-02-196,697.06,838.06,666.06,834.0+150.0+2.24%817,100
2026-02-186,741.06,752.06,643.06,684.0-1.0-0.01%1,029,700
2026-02-176,842.06,902.06,685.06,685.0-125.0-1.84%787,000
2026-02-167,119.07,130.06,801.06,810.0-320.0-4.49%1,158,500
2026-02-137,249.07,290.07,083.07,130.0-163.0-2.24%1,267,500
2026-02-127,119.07,334.07,091.07,293.0+219.0+3.10%1,298,400
2026-02-107,088.07,199.07,067.07,074.0-15.0-0.21%1,191,300
2026-02-097,200.07,200.07,056.07,089.0+223.0+3.25%1,451,900
2026-02-066,596.06,866.06,527.06,866.0+190.0+2.85%1,751,300
2026-02-056,439.06,712.06,401.06,676.0+622.0+10.27%2,851,600
2026-02-045,956.06,054.05,884.06,054.0+198.0+3.38%1,259,700
2026-02-035,700.05,856.05,602.05,856.0+308.0+5.55%1,114,500
2026-02-025,700.05,732.05,534.05,548.0-53.0-0.95%962,500
2026-01-305,573.05,615.05,547.05,601.0+77.0+1.39%760,500
2026-01-295,474.05,559.05,443.05,524.0+49.0+0.89%857,400
2026-01-285,482.05,530.05,453.05,475.0-54.0-0.98%656,800
2026-01-275,500.05,550.05,465.05,529.0-15.0-0.27%798,800
2026-01-265,512.05,613.05,510.05,544.0-80.0-1.42%888,600
2026-01-235,553.05,660.05,542.05,624.0+111.0+2.01%949,700
2026-01-225,567.05,577.05,508.05,513.0+46.0+0.84%968,800
2026-01-215,485.05,514.05,406.05,467.0-97.0-1.74%946,400
2026-01-205,570.05,613.05,528.05,564.0-38.0-0.68%817,800
2026-01-195,661.05,667.05,567.05,602.0-69.0-1.22%541,100
2026-01-165,643.05,709.05,630.05,671.0+7.0+0.12%547,900
2026-01-155,566.05,667.05,525.05,664.0+141.0+2.55%713,400
2026-01-145,500.05,546.05,442.05,523.0+66.0+1.21%857,900
2026-01-135,480.05,485.05,407.05,457.0+116.0+2.17%769,300
2026-01-095,346.05,381.05,299.05,341.0+67.0+1.27%934,200
2026-01-085,338.05,338.05,248.05,274.0-70.0-1.31%904,500
2026-01-075,284.05,346.05,281.05,344.0+20.0+0.38%767,300
2026-01-065,207.05,324.05,203.05,324.0+188.0+3.66%799,200
2026-01-055,087.05,145.05,068.05,136.0+69.0+1.36%958,200
2025-12-305,084.05,132.05,067.05,067.0-34.0-0.67%530,500
2025-12-295,055.05,101.05,022.05,101.0+45.0+0.89%510,000
2025-12-265,039.05,074.05,010.05,056.0+32.0+0.64%407,700
2025-12-255,045.05,047.04,996.05,024.0-8.0-0.16%382,500
2025-12-245,097.05,119.05,023.05,032.0-31.0-0.61%457,700
2025-12-235,059.05,117.05,040.05,063.0+4.0+0.08%845,800
2025-12-225,157.05,161.05,042.05,059.0-34.0-0.67%714,800
2025-12-194,988.05,105.04,982.05,093.0+109.0+2.19%699,600
2025-12-185,000.05,013.04,959.04,984.0+10.0+0.20%417,600
2025-12-175,030.05,031.04,911.04,974.0-30.0-0.60%516,400
2025-12-165,070.05,077.05,002.05,004.0-66.0-1.30%786,500
2025-12-155,043.05,089.05,023.05,070.0+28.0+0.56%925,300
2025-12-124,964.05,065.04,912.05,042.0+148.0+3.02%1,051,400
2025-12-114,947.04,995.04,864.04,894.0+9.0+0.18%847,300
2025-12-104,853.04,903.04,830.04,885.0+53.0+1.10%717,000
2025-12-094,833.04,865.04,823.04,832.0-30.0-0.62%590,900
2025-12-084,900.04,905.04,828.04,862.0-18.0-0.37%631,300
2025-12-054,877.04,915.04,815.04,880.0-5.0-0.10%676,200
2025-12-044,788.04,885.04,765.04,885.0+97.0+2.03%722,900
2025-12-034,846.04,887.04,752.04,788.0-58.0-1.20%934,800
2025-12-024,889.04,919.04,833.04,846.0+12.0+0.25%855,100
2025-12-014,872.04,947.04,833.04,834.0+27.0+0.56%1,055,700
2025-11-284,780.04,817.04,761.04,807.0+32.0+0.67%583,000
2025-11-274,840.04,912.04,761.04,775.0-24.0-0.50%1,015,300
2025-11-264,723.04,799.04,697.04,799.0+113.0+2.41%875,300
2025-11-254,691.04,721.04,610.04,686.0+17.0+0.36%821,800
2025-11-214,575.04,692.04,575.04,669.0+84.0+1.83%1,041,500
2025-11-204,562.04,604.04,544.04,585.0+93.0+2.07%958,100
2025-11-194,480.04,549.04,422.04,492.0+82.0+1.86%1,416,300
2025-11-184,474.04,505.04,401.04,410.0-127.0-2.80%1,042,900
2025-11-174,558.04,591.04,484.04,537.0-10.0-0.22%708,300
2025-11-144,507.04,560.04,464.04,547.0+41.0+0.91%985,900
2025-11-134,448.04,506.04,415.04,506.0+88.0+1.99%1,038,700
2025-11-124,372.04,470.04,370.04,418.0+38.0+0.87%1,400,500
2025-11-114,500.04,500.04,372.04,380.0-177.0-3.88%1,748,300
2025-11-104,515.04,565.04,499.04,557.0+98.0+2.20%878,600
2025-11-074,497.04,504.04,413.04,459.0-43.0-0.96%770,300
2025-11-064,466.04,541.04,453.04,502.0+59.0+1.33%812,300
2025-11-054,540.04,547.04,355.04,443.0-114.0-2.50%936,200
2025-11-044,512.04,581.04,479.04,557.0+72.0+1.61%907,100
2025-10-314,513.04,543.04,451.04,485.0-24.0-0.53%803,200
2025-10-304,432.04,510.04,432.04,509.0+78.0+1.76%2,187,800
2025-10-294,460.04,479.04,389.04,431.0-57.0-1.27%830,900
2025-10-284,496.04,511.04,443.04,488.0+10.0+0.22%869,400
2025-10-274,426.04,505.04,408.04,478.0+148.0+3.42%1,061,700
2025-10-244,355.04,366.04,322.04,330.0-30.0-0.69%482,300
2025-10-234,359.04,379.04,336.04,360.0-13.0-0.30%568,400
2025-10-224,389.04,413.04,373.04,373.0-40.0-0.91%567,000
2025-10-214,439.04,459.04,401.04,413.0-29.0-0.65%706,600
2025-10-204,320.04,442.04,302.04,442.0+198.0+4.67%913,600
2025-10-174,238.04,283.04,190.04,244.0-64.0-1.49%779,400
2025-10-164,266.04,308.04,255.04,308.0+63.0+1.48%559,900
2025-10-154,227.04,259.04,201.04,245.0+56.0+1.34%633,200
2025-10-144,228.04,260.04,159.04,189.0-138.0-3.19%1,339,500
2025-10-104,391.04,391.04,325.04,327.0-96.0-2.17%813,700
2025-10-094,380.04,423.04,355.04,423.0+17.0+0.39%625,300
2025-10-084,328.04,417.04,320.04,406.0+118.0+2.75%880,600
2025-10-074,300.04,323.04,288.04,288.0-19.0-0.44%618,800
2025-10-064,354.04,358.04,238.04,307.0-23.0-0.53%1,826,200
2025-10-034,253.04,342.04,251.04,330.0+46.0+1.07%556,900
2025-10-024,320.04,360.04,272.04,284.0-43.0-0.99%640,900
2025-10-014,385.04,400.04,318.04,327.0-111.0-2.50%775,000
2025-09-304,395.04,463.04,347.04,438.0+42.0+0.96%776,600
2025-09-294,477.04,478.04,390.04,396.0-134.0-2.96%846,900
2025-09-264,482.04,554.04,472.04,530.0+33.0+0.73%1,134,400
2025-09-254,446.04,524.04,441.04,497.0+73.0+1.65%972,100
2025-09-244,506.04,510.04,424.04,424.0-12.0-0.27%650,100
2025-09-224,389.04,457.04,370.04,436.0+80.0+1.84%718,900
2025-09-194,331.04,399.04,310.04,356.0+9.0+0.21%1,261,200
2025-09-184,382.04,385.04,336.04,347.0-5.0-0.11%595,000
2025-09-174,401.04,410.04,329.04,352.0-67.0-1.52%815,900
2025-09-164,485.04,485.04,419.04,419.0-73.0-1.63%654,300
2025-09-124,507.04,508.04,461.04,492.0——797,500

直近120営業日分を表示