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
(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 |
|---|---|
| 946 (24/02/20) | 479 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 946 (24/02/20) | 479 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 855 | 917 | 828 | 886 | +16 | +1.8 | 489,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/03 | 4,785 | 5,190 | 4,480 | 4,845 | +130 | +2.8 | 1,692,600 |
| 19/02 | 4,725 | 5,060 | 4,275 | 4,715 | -35 | -0.7 | 2,041,700 |
| 19/01 | 3,440 | 5,620 | 3,375 | 4,750 | +1,170 | +32.7 | 3,571,200 |
| 18/12 | 4,140 | 4,680 | 3,130 | 3,580 | -450 | -11.2 | 1,921,300 |
| 18/11 | 3,995 | 4,245 | 3,530 | 4,030 | +35 | +0.9 | 1,108,300 |
| 18/10 | 5,100 | 5,370 | 3,435 | 3,995 | -1,055 | -20.9 | 1,799,700 |
| 18/09 | 4,985 | 5,330 | 4,320 | 5,050 | +65 | +1.3 | 1,583,000 |
| 18/08 | 5,610 | 5,700 | 4,335 | 4,985 | -535 | -9.7 | 1,567,400 |
| 18/07 | 5,500 | 6,140 | 4,880 | 5,520 | +110 | +2.0 | 2,492,400 |
| 18/06 | 6,010 | 6,730 | 5,210 | 5,410 | -640 | -10.6 | 3,287,800 |
| 18/05 | 6,120 | 6,140 | 4,990 | 6,050 | -70 | -1.1 | 2,277,800 |
| 18/04 | 6,930 | 7,580 | 5,020 | 6,120 | -780 | -11.3 | 4,582,800 |
| 18/03 | 9,150 | 9,210 | 6,420 | 6,900 | -2,390 | -25.7 | 5,841,500 |
| 18/02 | 8,400 | 9,850 | 6,700 | 9,290 | +710 | +8.3 | 9,565,200 |
| 18/01 | 3,930 | 8,790 | 3,680 | 8,580 | +4,630 | +117.2 | 11,427,800 |
| 17/12 | 3,950 | 4,750 | 3,650 | 3,950 | -50 | -1.3 | 6,563,500 |
| 17/11 | 1,946 | 5,080 | 1,811 | 4,000 | +2,037 | +103.8 | 27,169,700 |
| 17/10 | 1,945 | 2,150 | 1,780 | 1,963 | +35 | +1.8 | 2,183,000 |
| 17/09 | 1,737 | 1,977 | 1,530 | 1,928 | +191 | +11.0 | 1,928,600 |
| 17/08 | 1,650 | 1,755 | 1,498 | 1,737 | +86 | +5.2 | 1,157,400 |
| 17/07 | 1,530 | 1,810 | 1,500 | 1,651 | +131 | +8.6 | 1,431,500 |
| 17/06 | 1,797 | 1,900 | 1,486 | 1,520 | -266 | -14.9 | 1,561,500 |
| 17/05 | 2,060 | 2,117 | 1,735 | 1,786 | -310 | -14.8 | 915,800 |
▶︎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
