！決算発表予定日 2024/05/08
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
ー
円
取引時間外
(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 |
|---|---|
| 14,310 (24/04/12) | 9,630 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 13,460 | 13,590 | 13,250 | 13,590 | +185 | +1.4 | 45,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 13,215 | 13,625 | 13,210 | 13,505 | +85 | +0.6 | 64,000 |
| 4/2 | 13,540 | 13,620 | 13,355 | 13,420 | -120 | -0.9 | 48,600 |
| 4/1 | 13,760 | 13,850 | 13,400 | 13,540 | -220 | -1.6 | 47,200 |
| 3/29 | 13,495 | 13,790 | 13,485 | 13,760 | +330 | +2.5 | 43,800 |
| 3/28 | 13,625 | 13,775 | 13,380 | 13,430 | -470 | -3.4 | 61,300 |
| 3/27 | 13,840 | 14,030 | 13,840 | 13,900 | +105 | +0.8 | 96,400 |
| 3/26 | 13,715 | 13,950 | 13,695 | 13,795 | +95 | +0.7 | 53,500 |
| 3/25 | 13,765 | 13,830 | 13,695 | 13,700 | -100 | -0.7 | 49,900 |
| 3/22 | 13,650 | 13,800 | 13,545 | 13,800 | +210 | +1.6 | 45,600 |
| 3/21 | 13,680 | 13,760 | 13,590 | 13,590 | +15 | +0.1 | 48,300 |
| 3/19 | 13,390 | 13,705 | 13,350 | 13,575 | +160 | +1.2 | 36,500 |
| 3/18 | 13,345 | 13,445 | 13,270 | 13,415 | +180 | +1.4 | 29,600 |
| 3/15 | 13,135 | 13,280 | 13,135 | 13,235 | +55 | +0.4 | 31,800 |
| 3/14 | 13,065 | 13,185 | 13,015 | 13,180 | +120 | +0.9 | 31,500 |
▶︎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