9010東証P貸借
業種 陸運業
富士急行 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 |
|---|---|
| 5,820 (23/08/02) | 3,235 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,835 (24/01/16) | 3,235 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,230 | 3,270 | 3,215 | 3,245 | -15 | -0.5 | 131,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 3,300 | 3,300 | 3,235 | 3,260 | -45 | -1.4 | 133,500 |
| 5/15 | 3,380 | 3,395 | 3,305 | 3,305 | -60 | -1.8 | 81,000 |
| 5/14 | 3,335 | 3,405 | 3,330 | 3,365 | 0 | 0.0 | 129,600 |
| 5/13 | 3,370 | 3,400 | 3,320 | 3,365 | -65 | -1.9 | 126,200 |
| 5/10 | 3,530 | 3,530 | 3,405 | 3,430 | -30 | -0.9 | 123,500 |
| 5/9 | 3,455 | 3,490 | 3,365 | 3,460 | +145 | +4.4 | 292,300 |
| 5/8 | 3,310 | 3,390 | 3,300 | 3,315 | +5 | +0.2 | 186,300 |
| 5/7 | 3,330 | 3,355 | 3,295 | 3,310 | +25 | +0.8 | 163,700 |
| 5/2 | 3,380 | 3,380 | 3,270 | 3,285 | -75 | -2.2 | 151,000 |
| 5/1 | 3,350 | 3,395 | 3,350 | 3,360 | -15 | -0.4 | 92,100 |
| 4/30 | 3,445 | 3,445 | 3,340 | 3,375 | -75 | -2.2 | 155,100 |
| 4/26 | 3,370 | 3,460 | 3,345 | 3,450 | +30 | +0.9 | 182,500 |
| 4/25 | 3,500 | 3,500 | 3,420 | 3,420 | -100 | -2.8 | 163,600 |
| 4/24 | 3,540 | 3,545 | 3,460 | 3,520 | -25 | -0.7 | 137,600 |
| 4/23 | 3,565 | 3,575 | 3,535 | 3,545 | -40 | -1.1 | 65,500 |
| 4/22 | 3,540 | 3,600 | 3,500 | 3,585 | +100 | +2.9 | 105,200 |
| 4/19 | 3,565 | 3,565 | 3,445 | 3,485 | -90 | -2.5 | 105,700 |
| 4/18 | 3,530 | 3,605 | 3,530 | 3,575 | +35 | +1.0 | 88,800 |
| 4/17 | 3,560 | 3,575 | 3,515 | 3,540 | -20 | -0.6 | 99,300 |
| 4/16 | 3,615 | 3,615 | 3,540 | 3,560 | -85 | -2.3 | 119,400 |
| 4/15 | 3,635 | 3,670 | 3,630 | 3,645 | -30 | -0.8 | 63,300 |
| 4/12 | 3,635 | 3,740 | 3,635 | 3,675 | +45 | +1.2 | 106,900 |
| 4/11 | 3,665 | 3,670 | 3,620 | 3,630 | -65 | -1.8 | 69,400 |
| 4/10 | 3,685 | 3,710 | 3,670 | 3,695 | +10 | +0.3 | 60,100 |
| 4/9 | 3,700 | 3,730 | 3,670 | 3,685 | -15 | -0.4 | 73,300 |
| 4/8 | 3,725 | 3,735 | 3,680 | 3,700 | -20 | -0.5 | 77,700 |
| 4/5 | 3,610 | 3,745 | 3,595 | 3,720 | +70 | +1.9 | 177,000 |
| 4/4 | 3,715 | 3,730 | 3,650 | 3,650 | -60 | -1.6 | 129,600 |
| 4/3 | 3,750 | 3,775 | 3,700 | 3,710 | -95 | -2.5 | 146,600 |
| 4/2 | 3,900 | 3,900 | 3,785 | 3,805 | -105 | -2.7 | 150,800 |
▶︎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