8713東証P貸借
業種 銀行業
フィデアホールディングス 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 |
---|---|
1,729 (23/09/22) | 1,294 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,685 (24/03/21) | 1,496 (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 | 1,611 | 1,617 | 1,598 | 1,606 | +3 | +0.2 | 49,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 1,590 | 1,611 | 1,590 | 1,603 | +21 | +1.3 | 38,500 |
5/17 | 1,570 | 1,589 | 1,570 | 1,582 | +12 | +0.8 | 31,100 |
5/16 | 1,608 | 1,608 | 1,556 | 1,570 | -33 | -2.1 | 59,600 |
5/15 | 1,592 | 1,615 | 1,575 | 1,603 | +11 | +0.7 | 91,200 |
5/14 | 1,555 | 1,598 | 1,545 | 1,592 | +37 | +2.4 | 135,300 |
5/13 | 1,532 | 1,556 | 1,532 | 1,555 | +18 | +1.2 | 46,500 |
5/10 | 1,525 | 1,537 | 1,523 | 1,537 | +9 | +0.6 | 25,900 |
5/9 | 1,528 | 1,537 | 1,519 | 1,528 | +7 | +0.5 | 24,200 |
5/8 | 1,516 | 1,525 | 1,512 | 1,521 | +1 | +0.1 | 29,800 |
5/7 | 1,527 | 1,527 | 1,512 | 1,520 | +2 | +0.1 | 29,100 |
5/2 | 1,524 | 1,525 | 1,512 | 1,518 | -3 | -0.2 | 47,300 |
5/1 | 1,535 | 1,535 | 1,514 | 1,521 | -14 | -0.9 | 41,200 |
4/30 | 1,545 | 1,546 | 1,520 | 1,535 | 0 | 0.0 | 46,300 |
4/26 | 1,547 | 1,547 | 1,529 | 1,535 | -5 | -0.3 | 57,900 |
4/25 | 1,544 | 1,553 | 1,540 | 1,540 | -7 | -0.5 | 44,900 |
4/24 | 1,552 | 1,552 | 1,541 | 1,547 | +6 | +0.4 | 41,400 |
4/23 | 1,545 | 1,553 | 1,541 | 1,541 | +7 | +0.5 | 27,800 |
4/22 | 1,520 | 1,538 | 1,513 | 1,534 | +29 | +1.9 | 53,700 |
4/19 | 1,510 | 1,526 | 1,496 | 1,505 | -16 | -1.1 | 67,300 |
4/18 | 1,500 | 1,525 | 1,500 | 1,521 | +23 | +1.5 | 32,100 |
4/17 | 1,519 | 1,519 | 1,498 | 1,498 | -19 | -1.3 | 73,300 |
4/16 | 1,547 | 1,550 | 1,517 | 1,517 | -33 | -2.1 | 70,900 |
4/15 | 1,540 | 1,552 | 1,537 | 1,550 | +1 | +0.1 | 28,500 |
4/12 | 1,551 | 1,557 | 1,545 | 1,549 | -1 | -0.1 | 28,600 |
4/11 | 1,535 | 1,551 | 1,530 | 1,550 | +14 | +0.9 | 35,600 |
4/10 | 1,545 | 1,549 | 1,536 | 1,536 | -9 | -0.6 | 45,800 |
4/9 | 1,546 | 1,553 | 1,538 | 1,545 | 0 | 0.0 | 44,700 |
4/8 | 1,540 | 1,550 | 1,536 | 1,545 | +9 | +0.6 | 49,200 |
4/5 | 1,522 | 1,539 | 1,520 | 1,536 | -7 | -0.5 | 53,200 |
4/4 | 1,554 | 1,554 | 1,538 | 1,543 | +9 | +0.6 | 40,400 |
▶︎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