3104東証P貸借
業種 繊維製品
富士紡ホールディングス 株価時系列データ
PTS
5,044
円
(11:23)
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 |
|---|---|
| 5,040 (24/06/05) | 3,135 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,040 (24/06/05) | 3,755 (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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 5,030 | 5,060 | 4,955 | 5,000 | +30 | +0.6 | 25,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,980 | 5,030 | 4,950 | 4,970 | +20 | +0.4 | 21,600 |
| 6/24 | 5,030 | 5,030 | 4,945 | 4,950 | -45 | -0.9 | 19,000 |
| 6/21 | 4,930 | 5,040 | 4,855 | 4,995 | +80 | +1.6 | 77,100 |
| 6/20 | 4,895 | 4,955 | 4,850 | 4,915 | +10 | +0.2 | 19,700 |
| 6/19 | 4,850 | 4,940 | 4,850 | 4,905 | +55 | +1.1 | 17,400 |
| 6/18 | 4,880 | 4,940 | 4,820 | 4,850 | +5 | +0.1 | 10,200 |
| 6/17 | 4,830 | 4,855 | 4,730 | 4,845 | -55 | -1.1 | 25,100 |
| 6/14 | 4,735 | 4,900 | 4,725 | 4,900 | +195 | +4.1 | 44,000 |
| 6/13 | 4,850 | 4,870 | 4,670 | 4,705 | -155 | -3.2 | 31,700 |
| 6/12 | 4,860 | 4,895 | 4,800 | 4,860 | -5 | -0.1 | 12,600 |
| 6/11 | 4,905 | 4,910 | 4,850 | 4,865 | -85 | -1.7 | 21,300 |
| 6/10 | 4,850 | 4,970 | 4,850 | 4,950 | +105 | +2.2 | 19,600 |
| 6/7 | 4,810 | 4,860 | 4,770 | 4,845 | +20 | +0.4 | 17,400 |
| 6/6 | 4,800 | 4,845 | 4,785 | 4,825 | +75 | +1.6 | 23,900 |
| 6/5 | 4,900 | 5,040 | 4,740 | 4,750 | -85 | -1.8 | 86,400 |
| 6/4 | 4,625 | 4,870 | 4,570 | 4,835 | +210 | +4.5 | 55,900 |
| 6/3 | 4,655 | 4,655 | 4,570 | 4,625 | +5 | +0.1 | 11,400 |
| 5/31 | 4,535 | 4,620 | 4,535 | 4,620 | +105 | +2.3 | 24,500 |
| 5/30 | 4,495 | 4,525 | 4,440 | 4,515 | -50 | -1.1 | 33,000 |
| 5/29 | 4,630 | 4,665 | 4,550 | 4,565 | -30 | -0.7 | 20,500 |
| 5/28 | 4,620 | 4,665 | 4,595 | 4,595 | -5 | -0.1 | 22,200 |
| 5/27 | 4,600 | 4,635 | 4,595 | 4,600 | -5 | -0.1 | 13,600 |
| 5/24 | 4,600 | 4,670 | 4,595 | 4,605 | +5 | +0.1 | 15,700 |
| 5/23 | 4,615 | 4,655 | 4,600 | 4,600 | -15 | -0.3 | 27,000 |
| 5/22 | 4,600 | 4,650 | 4,510 | 4,615 | +15 | +0.3 | 33,200 |
| 5/21 | 4,515 | 4,675 | 4,515 | 4,600 | +150 | +3.4 | 52,500 |
| 5/20 | 4,380 | 4,500 | 4,360 | 4,450 | +160 | +3.7 | 49,500 |
| 5/17 | 4,225 | 4,355 | 4,190 | 4,290 | +50 | +1.2 | 39,900 |
| 5/16 | 4,195 | 4,250 | 4,150 | 4,240 | +115 | +2.8 | 77,600 |
| 5/15 | 4,005 | 4,200 | 3,990 | 4,125 | +140 | +3.5 | 95,000 |
▶︎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