7241東証P貸借
業種 輸送用機器
フタバ産業 株価時系列データ
PTS
875.8
円
(21:53)
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 |
|---|---|
| 1,214 (24/03/27) | 448 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,214 (24/03/27) | 797 (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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 885 | 889 | 874 | 877 | -11 | -1.2 | 381,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 895 | 899 | 886 | 888 | -12 | -1.3 | 386,100 |
| 5/21 | 900 | 920 | 900 | 900 | +4 | +0.5 | 460,300 |
| 5/20 | 893 | 905 | 889 | 896 | +4 | +0.5 | 315,800 |
| 5/17 | 883 | 899 | 883 | 892 | +6 | +0.7 | 292,300 |
| 5/16 | 900 | 905 | 886 | 886 | -10 | -1.1 | 539,400 |
| 5/15 | 941 | 941 | 896 | 896 | -41 | -4.4 | 1,021,800 |
| 5/14 | 954 | 958 | 929 | 937 | -17 | -1.8 | 444,100 |
| 5/13 | 949 | 955 | 934 | 954 | +4 | +0.4 | 342,900 |
| 5/10 | 955 | 961 | 941 | 950 | -6 | -0.6 | 335,000 |
| 5/9 | 948 | 969 | 938 | 956 | +17 | +1.8 | 462,900 |
| 5/8 | 922 | 944 | 918 | 939 | +8 | +0.9 | 806,700 |
| 5/7 | 920 | 931 | 912 | 931 | +7 | +0.8 | 627,400 |
| 5/2 | 914 | 929 | 908 | 924 | -3 | -0.3 | 526,100 |
| 5/1 | 929 | 943 | 910 | 927 | -2 | -0.2 | 785,700 |
| 4/30 | 906 | 929 | 905 | 929 | +43 | +4.9 | 1,327,200 |
| 4/26 | 927 | 939 | 879 | 886 | -131 | -12.9 | 3,176,500 |
| 4/25 | 1,047 | 1,059 | 1,011 | 1,017 | -40 | -3.8 | 768,500 |
| 4/24 | 1,038 | 1,057 | 1,031 | 1,057 | +25 | +2.4 | 373,800 |
| 4/23 | 1,056 | 1,060 | 1,025 | 1,032 | -19 | -1.8 | 370,200 |
| 4/22 | 1,043 | 1,063 | 1,035 | 1,051 | +25 | +2.4 | 383,100 |
| 4/19 | 1,050 | 1,057 | 1,002 | 1,026 | -32 | -3.0 | 527,000 |
| 4/18 | 1,035 | 1,070 | 1,031 | 1,058 | +15 | +1.4 | 360,800 |
| 4/17 | 1,060 | 1,061 | 1,023 | 1,043 | -2 | -0.2 | 403,700 |
| 4/16 | 1,084 | 1,096 | 1,040 | 1,045 | -45 | -4.1 | 569,600 |
| 4/15 | 1,093 | 1,094 | 1,067 | 1,090 | -22 | -2.0 | 350,700 |
| 4/12 | 1,106 | 1,117 | 1,101 | 1,112 | +6 | +0.5 | 346,400 |
| 4/11 | 1,094 | 1,112 | 1,084 | 1,106 | -7 | -0.6 | 550,100 |
| 4/10 | 1,096 | 1,121 | 1,093 | 1,113 | +18 | +1.6 | 398,800 |
| 4/9 | 1,101 | 1,110 | 1,085 | 1,095 | +16 | +1.5 | 384,300 |
| 4/8 | 1,085 | 1,089 | 1,067 | 1,079 | +5 | +0.5 | 457,300 |
▶︎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