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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 671 | 679 | 627 | 635 | -26 | -3.9 | 212,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 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 |
| 17/04 | 2,050 | 2,140 | 1,620 | 2,096 | +41 | +2.0 | 2,061,100 |
| 17/03 | 2,167 | 2,492 | 1,775 | 2,055 | -137 | -6.3 | 6,647,600 |
| 17/02 | 2,055 | 2,422 | 1,720 | 2,192 | +145 | +7.1 | 10,049,600 |
| 17/01 | 1,530 | 2,152 | 1,419 | 2,047 | +535 | +35.4 | 6,166,800 |
| 16/12 | 1,610 | 1,827 | 1,305 | 1,512 | -115 | -7.1 | 4,316,600 |
| 16/11 | 2,000 | 2,235 | 1,515 | 1,627 | ー | ー | 9,735,000 |
▶︎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