2114東証S貸借
業種 食料品
フジ日本 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,149 (24/01/31) | 915 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,149 (24/01/31) | 950 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,001 | 1,010 | 1,000 | 1,003 | +2 | +0.2 | 20,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,010 | 1,010 | 1,000 | 1,001 | -9 | -0.9 | 17,800 |
| 11/8 | 1,021 | 1,021 | 996 | 1,010 | -7 | -0.7 | 22,000 |
| 11/1 | 998 | 1,038 | 998 | 1,017 | +17 | +1.7 | 28,600 |
| 10/25 | 1,025 | 1,026 | 998 | 1,000 | -26 | -2.5 | 27,400 |
| 10/18 | 1,033 | 1,035 | 1,026 | 1,026 | -5 | -0.5 | 16,700 |
| 10/11 | 1,039 | 1,040 | 1,031 | 1,031 | -4 | -0.4 | 25,300 |
| 10/4 | 1,036 | 1,049 | 1,028 | 1,035 | -7 | -0.7 | 40,800 |
| 9/27 | 1,092 | 1,099 | 1,035 | 1,042 | -50 | -4.6 | 162,500 |
| 9/20 | 1,085 | 1,092 | 1,082 | 1,092 | +1 | +0.1 | 35,400 |
| 9/13 | 1,079 | 1,095 | 1,060 | 1,091 | +8 | +0.7 | 45,800 |
| 9/6 | 1,090 | 1,092 | 1,078 | 1,083 | -2 | -0.2 | 49,500 |
| 8/30 | 1,044 | 1,085 | 1,043 | 1,085 | +42 | +4.0 | 40,200 |
| 8/23 | 1,040 | 1,044 | 1,039 | 1,043 | +3 | +0.3 | 16,600 |
| 8/16 | 1,006 | 1,044 | 1,005 | 1,040 | +38 | +3.8 | 26,800 |
| 8/9 | 1,020 | 1,020 | 955 | 1,002 | -36 | -3.5 | 132,300 |
| 8/2 | 1,045 | 1,051 | 1,036 | 1,038 | -2 | -0.2 | 51,800 |
| 7/26 | 1,045 | 1,050 | 1,040 | 1,040 | -4 | -0.4 | 30,500 |
| 7/19 | 1,045 | 1,050 | 1,042 | 1,044 | +2 | +0.2 | 19,500 |
| 7/12 | 1,046 | 1,050 | 1,040 | 1,042 | -6 | -0.6 | 29,200 |
| 7/5 | 1,049 | 1,053 | 1,041 | 1,048 | +1 | +0.1 | 40,700 |
| 6/28 | 1,035 | 1,048 | 1,030 | 1,047 | +11 | +1.1 | 43,000 |
| 6/21 | 1,026 | 1,038 | 1,022 | 1,036 | +12 | +1.2 | 33,000 |
| 6/14 | 1,016 | 1,025 | 1,016 | 1,024 | +9 | +0.9 | 25,400 |
| 6/7 | 1,015 | 1,025 | 1,012 | 1,015 | -1 | -0.1 | 39,100 |
| 5/31 | 1,014 | 1,016 | 1,000 | 1,016 | +7 | +0.7 | 41,100 |
| 5/24 | 1,006 | 1,017 | 1,004 | 1,009 | +3 | +0.3 | 37,600 |
| 5/17 | 1,001 | 1,015 | 1,000 | 1,006 | +6 | +0.6 | 45,000 |
| 5/10 | 992 | 1,001 | 987 | 1,000 | +8 | +0.8 | 44,400 |
| 5/2 | 994 | 998 | 967 | 992 | +2 | +0.2 | 126,600 |
| 4/26 | 981 | 1,004 | 981 | 990 | +14 | +1.4 | 59,700 |
▶︎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
