7114東証G信用
業種 卸売業
フーディソン 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 |
|---|---|
| 2,313 (23/07/05) | 1,321 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,838 (24/01/10) | 1,334 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,430 | 1,448 | 1,430 | 1,441 | -12 | -0.8 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,443 | 1,453 | 1,441 | 1,453 | +10 | +0.7 | 800 |
| 5/30 | 1,420 | 1,444 | 1,406 | 1,443 | +16 | +1.1 | 4,200 |
| 5/29 | 1,450 | 1,454 | 1,427 | 1,427 | -23 | -1.6 | 800 |
| 5/28 | 1,413 | 1,450 | 1,413 | 1,450 | +11 | +0.8 | 5,200 |
| 5/27 | 1,451 | 1,460 | 1,431 | 1,439 | -12 | -0.8 | 3,000 |
| 5/24 | 1,430 | 1,460 | 1,401 | 1,451 | -17 | -1.2 | 4,900 |
| 5/23 | 1,501 | 1,528 | 1,401 | 1,468 | -46 | -3.0 | 19,300 |
| 5/22 | 1,551 | 1,551 | 1,510 | 1,514 | -52 | -3.3 | 7,500 |
| 5/21 | 1,569 | 1,598 | 1,563 | 1,566 | -32 | -2.0 | 5,100 |
| 5/20 | 1,561 | 1,598 | 1,556 | 1,598 | -3 | -0.2 | 7,800 |
| 5/17 | 1,594 | 1,601 | 1,571 | 1,601 | +7 | +0.4 | 4,200 |
| 5/16 | 1,601 | 1,630 | 1,590 | 1,594 | -13 | -0.8 | 4,600 |
| 5/15 | 1,625 | 1,647 | 1,606 | 1,607 | -58 | -3.5 | 10,200 |
| 5/14 | 1,650 | 1,680 | 1,600 | 1,665 | +137 | +9.0 | 50,400 |
| 5/13 | 1,489 | 1,528 | 1,489 | 1,528 | +39 | +2.6 | 2,300 |
| 5/10 | 1,457 | 1,489 | 1,457 | 1,489 | +2 | +0.1 | 2,000 |
| 5/9 | 1,510 | 1,532 | 1,487 | 1,487 | -18 | -1.2 | 2,000 |
| 5/8 | 1,482 | 1,505 | 1,482 | 1,505 | +7 | +0.5 | 1,900 |
| 5/7 | 1,468 | 1,498 | 1,468 | 1,498 | +68 | +4.8 | 5,100 |
| 5/2 | 1,445 | 1,445 | 1,430 | 1,430 | -28 | -1.9 | 3,900 |
| 5/1 | 1,456 | 1,460 | 1,443 | 1,458 | +9 | +0.6 | 2,800 |
| 4/30 | 1,465 | 1,465 | 1,432 | 1,449 | +35 | +2.5 | 3,400 |
| 4/26 | 1,420 | 1,430 | 1,414 | 1,414 | +12 | +0.9 | 1,500 |
| 4/25 | 1,425 | 1,425 | 1,400 | 1,402 | -23 | -1.6 | 1,400 |
| 4/24 | 1,383 | 1,439 | 1,383 | 1,425 | +55 | +4.0 | 6,600 |
| 4/23 | 1,356 | 1,371 | 1,344 | 1,370 | +13 | +1.0 | 5,500 |
| 4/22 | 1,381 | 1,397 | 1,357 | 1,357 | -14 | -1.0 | 8,400 |
| 4/19 | 1,391 | 1,410 | 1,371 | 1,371 | -38 | -2.7 | 6,400 |
| 4/18 | 1,354 | 1,409 | 1,354 | 1,409 | +43 | +3.2 | 1,700 |
| 4/17 | 1,350 | 1,389 | 1,350 | 1,366 | +20 | +1.5 | 2,000 |
▶︎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