7299東証S信用
業種 輸送用機器
フジオーゼックス 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 |
|---|---|
| 1,722 (24/03/08) | 633 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,722 (24/03/08) | 1,050 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,454 | 1,481 | 1,454 | 1,466 | +15 | +1.0 | 8,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,480 | 1,481 | 1,451 | 1,451 | -28 | -1.9 | 11,900 |
| 6/12 | 1,479 | 1,491 | 1,472 | 1,479 | -1 | -0.1 | 11,900 |
| 6/11 | 1,471 | 1,496 | 1,471 | 1,480 | +22 | +1.5 | 18,100 |
| 6/10 | 1,440 | 1,470 | 1,440 | 1,458 | +19 | +1.3 | 12,100 |
| 6/7 | 1,425 | 1,446 | 1,425 | 1,439 | +16 | +1.1 | 15,900 |
| 6/6 | 1,436 | 1,440 | 1,416 | 1,423 | +1 | +0.1 | 21,600 |
| 6/5 | 1,440 | 1,440 | 1,420 | 1,422 | -38 | -2.6 | 28,800 |
| 6/4 | 1,473 | 1,479 | 1,460 | 1,460 | -12 | -0.8 | 15,900 |
| 6/3 | 1,484 | 1,493 | 1,469 | 1,472 | -3 | -0.2 | 21,600 |
| 5/31 | 1,471 | 1,495 | 1,467 | 1,475 | +16 | +1.1 | 22,700 |
| 5/30 | 1,457 | 1,459 | 1,426 | 1,459 | 0 | 0.0 | 23,100 |
| 5/29 | 1,461 | 1,487 | 1,459 | 1,459 | +10 | +0.7 | 26,700 |
| 5/28 | 1,468 | 1,468 | 1,442 | 1,449 | -28 | -1.9 | 23,300 |
| 5/27 | 1,447 | 1,477 | 1,441 | 1,477 | +50 | +3.5 | 27,500 |
| 5/24 | 1,425 | 1,449 | 1,425 | 1,427 | -15 | -1.0 | 15,900 |
| 5/23 | 1,429 | 1,450 | 1,403 | 1,442 | +39 | +2.8 | 30,700 |
| 5/22 | 1,419 | 1,426 | 1,398 | 1,403 | -14 | -1.0 | 20,000 |
| 5/21 | 1,443 | 1,443 | 1,404 | 1,417 | -13 | -0.9 | 25,600 |
| 5/20 | 1,385 | 1,440 | 1,385 | 1,430 | +57 | +4.2 | 43,600 |
| 5/17 | 1,362 | 1,389 | 1,355 | 1,373 | +1 | +0.1 | 32,900 |
| 5/16 | 1,418 | 1,419 | 1,370 | 1,372 | -43 | -3.0 | 80,100 |
| 5/15 | 1,429 | 1,438 | 1,413 | 1,415 | -14 | -1.0 | 43,000 |
| 5/14 | 1,461 | 1,461 | 1,419 | 1,429 | -22 | -1.5 | 28,400 |
| 5/13 | 1,432 | 1,459 | 1,416 | 1,451 | +20 | +1.4 | 47,200 |
| 5/10 | 1,462 | 1,463 | 1,413 | 1,431 | -23 | -1.6 | 79,300 |
| 5/9 | 1,459 | 1,473 | 1,404 | 1,454 | -35 | -2.4 | 106,200 |
| 5/8 | 1,450 | 1,575 | 1,434 | 1,489 | +35 | +2.4 | 312,600 |
| 5/7 | 1,428 | 1,454 | 1,412 | 1,454 | +36 | +2.5 | 30,800 |
| 5/2 | 1,436 | 1,453 | 1,403 | 1,418 | -37 | -2.5 | 25,100 |
| 5/1 | 1,440 | 1,465 | 1,435 | 1,455 | -4 | -0.3 | 27,700 |
▶︎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