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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 996 | 1,002 | 969 | 976 | -21 | -2.1 | 64,900 |
| 4/12 | 973 | 1,005 | 971 | 997 | +28 | +2.9 | 81,000 |
| 4/5 | 1,000 | 1,000 | 950 | 969 | -28 | -2.8 | 138,700 |
| 3/29 | 998 | 1,001 | 980 | 997 | 0 | 0.0 | 125,600 |
| 3/22 | 1,008 | 1,013 | 994 | 997 | -10 | -1.0 | 151,000 |
| 3/15 | 1,011 | 1,016 | 992 | 1,007 | -4 | -0.4 | 130,500 |
| 3/8 | 1,019 | 1,027 | 1,008 | 1,011 | -14 | -1.4 | 107,000 |
| 3/1 | 1,026 | 1,038 | 1,018 | 1,025 | +3 | +0.3 | 69,400 |
| 2/22 | 1,019 | 1,043 | 1,010 | 1,022 | +12 | +1.2 | 62,200 |
| 2/16 | 1,050 | 1,053 | 1,001 | 1,010 | -33 | -3.2 | 100,700 |
| 2/9 | 1,068 | 1,073 | 1,041 | 1,043 | -25 | -2.3 | 162,000 |
| 2/2 | 1,070 | 1,149 | 1,038 | 1,068 | +6 | +0.6 | 503,000 |
| 1/26 | 1,008 | 1,092 | 1,008 | 1,062 | +54 | +5.4 | 181,900 |
| 1/19 | 1,019 | 1,030 | 1,001 | 1,008 | -4 | -0.4 | 92,900 |
| 1/12 | 988 | 1,026 | 984 | 1,012 | +29 | +3.0 | 119,300 |
| 1/5 | 960 | 988 | 951 | 983 | +21 | +2.2 | 55,000 |
| 12/29 | 939 | 969 | 931 | 962 | +22 | +2.3 | 86,000 |
| 12/22 | 933 | 954 | 915 | 940 | +2 | +0.2 | 111,600 |
| 12/15 | 941 | 962 | 933 | 938 | -2 | -0.2 | 91,000 |
| 12/8 | 968 | 968 | 932 | 940 | -26 | -2.7 | 82,200 |
| 12/1 | 925 | 1,000 | 925 | 966 | +38 | +4.1 | 221,800 |
| 11/24 | 935 | 954 | 916 | 928 | -5 | -0.5 | 85,600 |
| 11/17 | 903 | 938 | 898 | 933 | +30 | +3.3 | 103,300 |
| 11/10 | 900 | 920 | 886 | 903 | +6 | +0.7 | 118,800 |
| 11/2 | 899 | 917 | 870 | 897 | -2 | -0.2 | 196,600 |
| 10/27 | 920 | 920 | 878 | 899 | -31 | -3.3 | 157,500 |
| 10/20 | 907 | 934 | 901 | 930 | +8 | +0.9 | 138,200 |
| 10/13 | 953 | 971 | 922 | 922 | -35 | -3.7 | 133,300 |
| 10/6 | 1,024 | 1,024 | 924 | 957 | -79 | -7.6 | 382,800 |
| 9/29 | 1,170 | 1,171 | 1,036 | 1,036 | -124 | -10.7 | 408,300 |
▶︎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
