！決算発表予定日 2024/05/08
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) | 620 (23/05/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,436 | 1,453 | 1,403 | 1,418 | -37 | -2.5 | 25,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,440 | 1,465 | 1,435 | 1,455 | -4 | -0.3 | 27,700 |
| 4/30 | 1,434 | 1,474 | 1,403 | 1,459 | +24 | +1.7 | 30,500 |
| 4/26 | 1,469 | 1,469 | 1,430 | 1,435 | -41 | -2.8 | 30,200 |
| 4/25 | 1,529 | 1,529 | 1,476 | 1,476 | -27 | -1.8 | 20,800 |
| 4/24 | 1,495 | 1,545 | 1,493 | 1,503 | +30 | +2.0 | 29,600 |
| 4/23 | 1,476 | 1,485 | 1,450 | 1,473 | +2 | +0.1 | 25,300 |
| 4/22 | 1,515 | 1,531 | 1,450 | 1,471 | -31 | -2.1 | 36,300 |
| 4/19 | 1,570 | 1,581 | 1,475 | 1,502 | -79 | -5.0 | 52,100 |
| 4/18 | 1,589 | 1,612 | 1,570 | 1,581 | -15 | -0.9 | 27,300 |
| 4/17 | 1,613 | 1,644 | 1,595 | 1,596 | -17 | -1.1 | 29,000 |
| 4/16 | 1,630 | 1,665 | 1,601 | 1,613 | -24 | -1.5 | 33,800 |
| 4/15 | 1,645 | 1,665 | 1,615 | 1,637 | -42 | -2.5 | 44,900 |
| 4/12 | 1,607 | 1,700 | 1,597 | 1,679 | +85 | +5.3 | 69,100 |
| 4/11 | 1,599 | 1,646 | 1,587 | 1,594 | -5 | -0.3 | 37,900 |
| 4/10 | 1,584 | 1,607 | 1,562 | 1,599 | +30 | +1.9 | 35,300 |
| 4/9 | 1,540 | 1,585 | 1,533 | 1,569 | +29 | +1.9 | 32,800 |
| 4/8 | 1,526 | 1,556 | 1,525 | 1,540 | +10 | +0.7 | 17,900 |
| 4/5 | 1,550 | 1,561 | 1,520 | 1,530 | -52 | -3.3 | 30,500 |
| 4/4 | 1,540 | 1,583 | 1,500 | 1,582 | +66 | +4.4 | 51,100 |
| 4/3 | 1,488 | 1,548 | 1,475 | 1,516 | +18 | +1.2 | 42,400 |
| 4/2 | 1,580 | 1,580 | 1,489 | 1,498 | -99 | -6.2 | 64,800 |
| 4/1 | 1,662 | 1,662 | 1,580 | 1,597 | -31 | -1.9 | 43,700 |
| 3/29 | 1,610 | 1,645 | 1,544 | 1,628 | +48 | +3.0 | 123,800 |
| 3/28 | 1,600 | 1,650 | 1,575 | 1,580 | -42 | -2.6 | 41,500 |
| 3/27 | 1,634 | 1,646 | 1,622 | 1,622 | +10 | +0.6 | 58,500 |
| 3/26 | 1,600 | 1,638 | 1,588 | 1,612 | +24 | +1.5 | 53,000 |
| 3/25 | 1,596 | 1,608 | 1,576 | 1,588 | -20 | -1.2 | 29,000 |
| 3/22 | 1,618 | 1,618 | 1,568 | 1,608 | -2 | -0.1 | 55,500 |
| 3/21 | 1,636 | 1,636 | 1,560 | 1,610 | +28 | +1.8 | 76,500 |
| 3/19 | 1,576 | 1,592 | 1,534 | 1,582 | -2 | -0.1 | 92,500 |
▶︎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