!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
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 13,620 | 13,760 | 13,365 | 13,705 | +115 | +0.9 | 141,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 13,510 | 13,630 | 13,250 | 13,590 | +200 | +1.5 | 188,300 |
4/19 | 14,030 | 14,240 | 13,110 | 13,390 | -915 | -6.4 | 283,700 |
4/12 | 13,795 | 14,310 | 13,700 | 14,305 | +655 | +4.8 | 206,000 |
4/5 | 13,760 | 13,850 | 13,210 | 13,650 | -110 | -0.8 | 223,300 |
3/29 | 13,765 | 14,030 | 13,380 | 13,760 | -40 | -0.3 | 304,900 |
3/22 | 13,345 | 13,800 | 13,270 | 13,800 | +565 | +4.3 | 160,000 |
3/15 | 13,250 | 13,350 | 12,720 | 13,235 | -95 | -0.7 | 216,300 |
3/8 | 13,680 | 13,680 | 12,850 | 13,330 | -325 | -2.4 | 397,700 |
3/1 | 13,795 | 13,860 | 13,530 | 13,655 | -95 | -0.7 | 230,800 |
2/22 | 13,700 | 13,940 | 13,590 | 13,750 | +90 | +0.7 | 177,900 |
2/16 | 13,445 | 13,835 | 13,410 | 13,660 | +295 | +2.2 | 185,300 |
2/9 | 13,395 | 14,025 | 13,100 | 13,365 | -30 | -0.2 | 342,800 |
2/2 | 12,985 | 13,515 | 12,985 | 13,395 | +410 | +3.2 | 180,100 |
1/26 | 13,000 | 13,480 | 12,950 | 12,985 | +85 | +0.7 | 219,600 |
1/19 | 12,700 | 12,990 | 12,700 | 12,900 | +250 | +2.0 | 195,400 |
1/12 | 12,730 | 13,015 | 12,610 | 12,650 | -85 | -0.7 | 197,700 |
1/5 | 12,245 | 12,795 | 12,055 | 12,735 | +490 | +4.0 | 90,200 |
12/29 | 12,000 | 12,305 | 11,930 | 12,245 | +275 | +2.3 | 122,700 |
12/22 | 11,780 | 11,980 | 11,525 | 11,970 | +180 | +1.5 | 190,100 |
12/15 | 12,095 | 12,095 | 11,725 | 11,790 | -55 | -0.5 | 184,600 |
12/8 | 11,800 | 12,155 | 11,670 | 11,845 | -20 | -0.2 | 221,300 |
12/1 | 12,195 | 12,230 | 11,865 | 11,865 | -165 | -1.4 | 196,300 |
11/24 | 12,095 | 12,140 | 11,880 | 12,030 | -35 | -0.3 | 131,600 |
11/17 | 12,240 | 12,250 | 11,655 | 12,065 | -35 | -0.3 | 232,400 |
11/10 | 12,550 | 12,555 | 11,595 | 12,100 | -220 | -1.8 | 324,900 |
11/2 | 11,910 | 12,610 | 11,740 | 12,320 | +390 | +3.3 | 231,300 |
10/27 | 11,620 | 11,950 | 11,350 | 11,930 | +240 | +2.1 | 185,500 |
10/20 | 11,740 | 11,960 | 11,620 | 11,690 | -170 | -1.4 | 149,000 |
10/13 | 11,880 | 12,110 | 11,800 | 11,860 | +280 | +2.4 | 151,900 |
10/6 | 12,000 | 12,190 | 11,050 | 11,580 | -470 | -3.9 | 271,800 |
▶︎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