7826東証P信用
業種 その他製品
フルヤ金属 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 |
|---|---|
| 13,600 (24/05/28) | 8,550 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 13,600 (24/05/28) | 9,030 (24/02/01) |
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 | 13,450 | 13,500 | 13,010 | 13,290 | +440 | +3.4 | 68,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 12,990 | 13,220 | 12,850 | 12,850 | +60 | +0.5 | 226,200 |
| 5/30 | 12,620 | 12,860 | 12,510 | 12,790 | -120 | -0.9 | 69,100 |
| 5/29 | 13,310 | 13,410 | 12,900 | 12,910 | -440 | -3.3 | 53,100 |
| 5/28 | 13,180 | 13,600 | 13,180 | 13,350 | +170 | +1.3 | 59,500 |
| 5/27 | 13,190 | 13,340 | 13,130 | 13,180 | +60 | +0.5 | 39,200 |
| 5/24 | 12,860 | 13,300 | 12,800 | 13,120 | -40 | -0.3 | 59,600 |
| 5/23 | 13,180 | 13,530 | 13,110 | 13,160 | +90 | +0.7 | 91,200 |
| 5/22 | 12,850 | 13,120 | 12,730 | 13,070 | +440 | +3.5 | 93,200 |
| 5/21 | 12,480 | 12,850 | 12,380 | 12,630 | +250 | +2.0 | 75,100 |
| 5/20 | 12,260 | 12,540 | 12,200 | 12,380 | +90 | +0.7 | 48,400 |
| 5/17 | 11,870 | 12,550 | 11,870 | 12,290 | +430 | +3.6 | 96,300 |
| 5/16 | 11,520 | 11,950 | 11,420 | 11,860 | +330 | +2.9 | 54,500 |
| 5/15 | 11,970 | 12,060 | 11,510 | 11,530 | -440 | -3.7 | 60,100 |
| 5/14 | 12,000 | 12,040 | 11,700 | 11,970 | -170 | -1.4 | 64,000 |
| 5/13 | 11,760 | 12,370 | 11,720 | 12,140 | +1,000 | +9.0 | 182,700 |
| 5/10 | 10,800 | 11,210 | 10,780 | 11,140 | +130 | +1.2 | 57,300 |
| 5/9 | 10,990 | 11,120 | 10,760 | 11,010 | -50 | -0.5 | 39,500 |
| 5/8 | 11,050 | 11,180 | 10,940 | 11,060 | +10 | +0.1 | 40,500 |
| 5/7 | 10,950 | 11,120 | 10,950 | 11,050 | +170 | +1.6 | 49,300 |
| 5/2 | 10,810 | 10,920 | 10,770 | 10,880 | -40 | -0.4 | 29,300 |
| 5/1 | 10,960 | 11,040 | 10,800 | 10,920 | -150 | -1.4 | 87,000 |
| 4/30 | 10,880 | 11,200 | 10,650 | 11,070 | +340 | +3.2 | 68,300 |
| 4/26 | 11,010 | 11,120 | 10,730 | 10,730 | -440 | -3.9 | 244,100 |
| 4/25 | 11,470 | 11,490 | 11,170 | 11,170 | -230 | -2.0 | 31,400 |
| 4/24 | 11,160 | 11,470 | 11,160 | 11,400 | +300 | +2.7 | 48,500 |
| 4/23 | 11,400 | 11,460 | 10,970 | 11,100 | -140 | -1.3 | 45,900 |
| 4/22 | 11,310 | 11,440 | 11,100 | 11,240 | -190 | -1.7 | 66,900 |
| 4/19 | 11,750 | 11,810 | 11,190 | 11,430 | -350 | -3.0 | 59,000 |
| 4/18 | 11,580 | 11,920 | 11,580 | 11,780 | +140 | +1.2 | 31,900 |
| 4/17 | 11,750 | 11,790 | 11,500 | 11,640 | -20 | -0.2 | 44,100 |
▶︎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