8424東証P貸借
業種 その他金融業
芙蓉総合リース 株価時系列データ
PTS
13,137
円
(09:40)
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 |
|---|---|
| 14,310 (24/04/12) | 9,810 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,310 (24/04/12) | 12,055 (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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 13,000 | 13,175 | 12,995 | 13,135 | +185 | +1.4 | 19,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 12,900 | 12,985 | 12,790 | 12,950 | +165 | +1.3 | 38,800 |
| 5/17 | 12,595 | 12,790 | 12,540 | 12,785 | +135 | +1.1 | 35,900 |
| 5/16 | 12,590 | 12,690 | 12,480 | 12,650 | +80 | +0.6 | 54,300 |
| 5/15 | 12,700 | 12,710 | 12,565 | 12,570 | -60 | -0.5 | 43,600 |
| 5/14 | 13,010 | 13,010 | 12,600 | 12,630 | -315 | -2.4 | 90,200 |
| 5/13 | 13,040 | 13,050 | 12,840 | 12,945 | -55 | -0.4 | 47,900 |
| 5/10 | 12,805 | 13,085 | 12,740 | 13,000 | +135 | +1.1 | 71,500 |
| 5/9 | 13,235 | 13,235 | 12,620 | 12,865 | -260 | -2.0 | 179,500 |
| 5/8 | 13,740 | 13,815 | 13,010 | 13,125 | -695 | -5.0 | 137,000 |
| 5/7 | 13,730 | 13,885 | 13,710 | 13,820 | +115 | +0.8 | 42,300 |
| 5/2 | 13,740 | 13,760 | 13,625 | 13,705 | -15 | -0.1 | 18,900 |
| 5/1 | 13,450 | 13,735 | 13,365 | 13,720 | +140 | +1.0 | 33,700 |
| 4/30 | 13,620 | 13,700 | 13,460 | 13,580 | -10 | -0.1 | 69,700 |
| 4/26 | 13,460 | 13,590 | 13,250 | 13,590 | +185 | +1.4 | 45,000 |
| 4/25 | 13,550 | 13,590 | 13,405 | 13,405 | -190 | -1.4 | 37,300 |
| 4/24 | 13,580 | 13,630 | 13,375 | 13,595 | +105 | +0.8 | 40,300 |
| 4/23 | 13,540 | 13,590 | 13,480 | 13,490 | -35 | -0.3 | 28,400 |
| 4/22 | 13,510 | 13,615 | 13,425 | 13,525 | +135 | +1.0 | 37,300 |
| 4/19 | 13,530 | 13,560 | 13,110 | 13,390 | -250 | -1.8 | 70,800 |
| 4/18 | 13,700 | 13,755 | 13,510 | 13,640 | -125 | -0.9 | 50,600 |
| 4/17 | 14,025 | 14,055 | 13,750 | 13,765 | -135 | -1.0 | 59,300 |
| 4/16 | 14,040 | 14,065 | 13,860 | 13,900 | -260 | -1.8 | 63,000 |
| 4/15 | 14,030 | 14,240 | 14,030 | 14,160 | -145 | -1.0 | 40,000 |
| 4/12 | 14,180 | 14,310 | 14,100 | 14,305 | +230 | +1.6 | 40,000 |
| 4/11 | 13,860 | 14,115 | 13,840 | 14,075 | +25 | +0.2 | 48,800 |
| 4/10 | 14,055 | 14,175 | 14,040 | 14,050 | -160 | -1.1 | 37,200 |
| 4/9 | 13,890 | 14,210 | 13,840 | 14,210 | +330 | +2.4 | 44,700 |
| 4/8 | 13,795 | 13,890 | 13,700 | 13,880 | +230 | +1.7 | 35,300 |
| 4/5 | 13,635 | 13,675 | 13,460 | 13,650 | -15 | -0.1 | 27,400 |
| 4/4 | 13,535 | 13,765 | 13,535 | 13,665 | +160 | +1.2 | 36,100 |
▶︎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