3267東証S信用
業種 建設業
フィル・カンパニー 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 969 (23/07/11) | 493 (23/11/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 946 (24/02/20) | 606 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 909 | 939 | 648 | 667 | -233 | -25.9 | 1,099,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,846 | 3,420 | 2,725 | 3,320 | +474 | +16.7 | 1,245,200 |
| 21/08 | 2,661 | 2,933 | 2,622 | 2,846 | +195 | +7.4 | 706,500 |
| 21/07 | 2,832 | 2,853 | 2,492 | 2,651 | -190 | -6.7 | 1,058,900 |
| 21/06 | 3,025 | 3,070 | 2,740 | 2,841 | -132 | -4.4 | 1,275,600 |
| 21/05 | 3,050 | 3,300 | 2,632 | 2,973 | -117 | -3.8 | 1,762,900 |
| 21/04 | 2,349 | 3,370 | 2,202 | 3,090 | +841 | +37.4 | 4,182,200 |
| 21/03 | 2,095 | 2,484 | 1,922 | 2,249 | +154 | +7.4 | 1,093,000 |
| 21/02 | 1,850 | 2,152 | 1,801 | 2,095 | +225 | +12.0 | 704,400 |
| 21/01 | 1,972 | 2,261 | 1,756 | 1,870 | -133 | -6.6 | 962,300 |
| 20/12 | 2,077 | 2,142 | 1,865 | 2,003 | -59 | -2.9 | 606,700 |
| 20/11 | 2,030 | 2,258 | 1,956 | 2,062 | +53 | +2.6 | 631,100 |
| 20/10 | 1,862 | 2,560 | 1,756 | 2,009 | +217 | +12.1 | 1,555,500 |
| 20/09 | 1,900 | 2,079 | 1,755 | 1,792 | -109 | -5.7 | 1,004,900 |
| 20/08 | 1,506 | 1,959 | 1,484 | 1,901 | +398 | +26.5 | 933,100 |
| 20/07 | 2,441 | 2,453 | 1,492 | 1,503 | -951 | -38.8 | 992,200 |
| 20/06 | 3,100 | 3,160 | 2,441 | 2,454 | -651 | -21.0 | 961,900 |
| 20/05 | 2,774 | 3,200 | 2,669 | 3,105 | +281 | +10.0 | 571,900 |
| 20/04 | 2,628 | 2,889 | 2,050 | 2,824 | +118 | +4.4 | 1,421,000 |
| 20/03 | 3,120 | 3,800 | 2,021 | 2,706 | -294 | -9.8 | 1,419,500 |
| 20/02 | 3,980 | 4,250 | 2,983 | 3,000 | -1,070 | -26.3 | 954,000 |
| 20/01 | 4,500 | 4,755 | 4,040 | 4,070 | -430 | -9.6 | 2,196,500 |
| 19/12 | 4,120 | 4,515 | 3,705 | 4,500 | +380 | +9.2 | 1,915,600 |
| 19/11 | 3,735 | 4,190 | 3,630 | 4,120 | +385 | +10.3 | 831,300 |
| 19/10 | 4,050 | 4,210 | 3,595 | 3,735 | -355 | -8.7 | 1,153,000 |
| 19/09 | 3,810 | 4,100 | 3,565 | 4,090 | +295 | +7.8 | 870,100 |
| 19/08 | 3,440 | 3,890 | 3,225 | 3,795 | +355 | +10.3 | 940,000 |
| 19/07 | 3,280 | 4,345 | 3,275 | 3,440 | +215 | +6.7 | 1,558,600 |
| 19/06 | 3,980 | 4,065 | 3,105 | 3,225 | -825 | -20.4 | 1,393,400 |
| 19/05 | 3,810 | 4,365 | 3,685 | 4,050 | +210 | +5.5 | 1,040,700 |
| 19/04 | 4,935 | 5,340 | 3,550 | 3,840 | -1,005 | -20.7 | 3,561,600 |
▶︎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