7605東証P貸借
業種 小売業
フジ・コーポレーション 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 |
|---|---|
| 2,173 (23/09/06) | 1,287 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,929 (24/03/05) | 1,582 (24/04/18) |
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 | 1,848 | 1,873 | 1,812 | 1,829 | -33 | -1.8 | 38,800 |
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 | 1,838 | 1,866 | 1,799 | 1,862 | +27 | +1.5 | 44,300 |
| 4/30 | 1,783 | 1,838 | 1,776 | 1,835 | +61 | +3.4 | 35,300 |
| 4/26 | 1,761 | 1,777 | 1,737 | 1,774 | +5 | +0.3 | 27,300 |
| 4/25 | 1,793 | 1,816 | 1,769 | 1,769 | -26 | -1.5 | 126,600 |
| 4/24 | 1,782 | 1,807 | 1,767 | 1,795 | +7 | +0.4 | 35,000 |
| 4/23 | 1,726 | 1,799 | 1,726 | 1,788 | +83 | +4.9 | 42,700 |
| 4/22 | 1,718 | 1,746 | 1,683 | 1,705 | +92 | +5.7 | 122,800 |
| 4/19 | 1,612 | 1,632 | 1,592 | 1,613 | +2 | +0.1 | 20,100 |
| 4/18 | 1,607 | 1,627 | 1,582 | 1,611 | +4 | +0.3 | 15,600 |
| 4/17 | 1,632 | 1,634 | 1,600 | 1,607 | -24 | -1.5 | 35,600 |
| 4/16 | 1,665 | 1,665 | 1,631 | 1,631 | -46 | -2.7 | 23,500 |
| 4/15 | 1,665 | 1,689 | 1,665 | 1,677 | +2 | +0.1 | 22,000 |
| 4/12 | 1,700 | 1,708 | 1,665 | 1,675 | -17 | -1.0 | 14,300 |
| 4/11 | 1,733 | 1,733 | 1,691 | 1,692 | -46 | -2.7 | 28,000 |
| 4/10 | 1,796 | 1,796 | 1,735 | 1,738 | -54 | -3.0 | 20,500 |
| 4/9 | 1,805 | 1,805 | 1,765 | 1,792 | +27 | +1.5 | 42,800 |
| 4/8 | 1,753 | 1,778 | 1,752 | 1,765 | +17 | +1.0 | 9,000 |
| 4/5 | 1,738 | 1,758 | 1,727 | 1,748 | -16 | -0.9 | 12,400 |
| 4/4 | 1,774 | 1,782 | 1,754 | 1,764 | -10 | -0.6 | 14,000 |
| 4/3 | 1,742 | 1,800 | 1,742 | 1,774 | +25 | +1.4 | 14,700 |
| 4/2 | 1,800 | 1,800 | 1,729 | 1,749 | -51 | -2.8 | 27,100 |
| 4/1 | 1,856 | 1,856 | 1,793 | 1,800 | -50 | -2.7 | 14,800 |
| 3/29 | 1,830 | 1,855 | 1,822 | 1,850 | +34 | +1.9 | 17,100 |
| 3/28 | 1,814 | 1,837 | 1,807 | 1,816 | +2 | +0.1 | 16,400 |
| 3/27 | 1,809 | 1,868 | 1,808 | 1,814 | +10 | +0.6 | 48,000 |
| 3/26 | 1,777 | 1,805 | 1,766 | 1,804 | +54 | +3.1 | 19,900 |
| 3/25 | 1,780 | 1,792 | 1,750 | 1,750 | -24 | -1.4 | 24,000 |
| 3/22 | 1,780 | 1,805 | 1,774 | 1,774 | +4 | +0.2 | 32,300 |
| 3/21 | 1,779 | 1,798 | 1,753 | 1,770 | +24 | +1.4 | 20,500 |
| 3/19 | 1,730 | 1,754 | 1,721 | 1,746 | +32 | +1.9 | 11,800 |
▶︎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