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 | 884 | 892 | 866 | 886 | +4 | +0.5 | 18,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,635 | 3,845 | 3,615 | 3,830 | +195 | +5.4 | 122,600 |
| 9/13 | 3,780 | 4,100 | 3,565 | 3,635 | -180 | -4.7 | 376,000 |
| 9/6 | 3,810 | 3,905 | 3,735 | 3,815 | +20 | +0.5 | 139,900 |
| 8/30 | 3,740 | 3,865 | 3,630 | 3,795 | -55 | -1.4 | 199,500 |
| 8/23 | 3,685 | 3,890 | 3,685 | 3,850 | +150 | +4.1 | 229,700 |
| 8/16 | 3,600 | 3,810 | 3,600 | 3,700 | +25 | +0.7 | 143,900 |
| 8/9 | 3,300 | 3,685 | 3,225 | 3,675 | +365 | +11.0 | 277,900 |
| 8/2 | 3,490 | 3,515 | 3,280 | 3,310 | -180 | -5.2 | 241,800 |
| 7/26 | 3,785 | 3,880 | 3,470 | 3,490 | -250 | -6.7 | 309,700 |
| 7/19 | 4,000 | 4,345 | 3,730 | 3,740 | +55 | +1.5 | 509,300 |
| 7/12 | 3,610 | 3,760 | 3,520 | 3,685 | +40 | +1.1 | 292,300 |
| 7/5 | 3,280 | 3,700 | 3,275 | 3,645 | +420 | +13.0 | 294,500 |
| 6/28 | 3,270 | 3,270 | 3,140 | 3,225 | -40 | -1.2 | 92,900 |
| 6/21 | 3,275 | 3,420 | 3,235 | 3,265 | +15 | +0.5 | 281,300 |
| 6/14 | 3,625 | 3,655 | 3,105 | 3,250 | -780 | -19.4 | 884,500 |
| 6/7 | 3,980 | 4,065 | 3,780 | 4,030 | -20 | -0.5 | 134,700 |
| 5/31 | 4,240 | 4,365 | 4,035 | 4,050 | -135 | -3.2 | 193,800 |
| 5/24 | 4,000 | 4,315 | 3,880 | 4,185 | +195 | +4.9 | 275,100 |
| 5/17 | 3,960 | 4,055 | 3,685 | 3,990 | +85 | +2.2 | 244,000 |
| 5/10 | 3,810 | 4,035 | 3,805 | 3,905 | +65 | +1.7 | 327,800 |
| 4/26 | 3,760 | 3,945 | 3,750 | 3,840 | +115 | +3.1 | 497,600 |
| 4/19 | 4,415 | 4,450 | 3,550 | 3,725 | -1,315 | -26.1 | 1,735,100 |
| 4/12 | 4,890 | 5,340 | 4,820 | 5,040 | +185 | +3.8 | 925,700 |
| 4/5 | 4,935 | 5,020 | 4,745 | 4,855 | +10 | +0.2 | 403,200 |
| 3/29 | 4,550 | 4,935 | 4,480 | 4,845 | +195 | +4.2 | 317,700 |
| 3/22 | 4,870 | 5,190 | 4,640 | 4,650 | -120 | -2.5 | 601,800 |
| 3/15 | 4,700 | 5,020 | 4,525 | 4,770 | +95 | +2.0 | 305,400 |
| 3/8 | 4,790 | 5,120 | 4,570 | 4,675 | -100 | -2.1 | 405,600 |
| 3/1 | 4,945 | 4,980 | 4,605 | 4,775 | -100 | -2.1 | 292,100 |
| 2/22 | 4,635 | 5,060 | 4,615 | 4,875 | ー | ー | 624,300 |
▶︎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
