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 | 841 | 902 | 841 | 886 | +30 | +3.5 | 147,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,056 | 1,114 | 1,045 | 1,083 | +26 | +2.5 | 77,400 |
| 2/17 | 1,132 | 1,139 | 1,035 | 1,057 | -45 | -4.1 | 82,900 |
| 2/10 | 1,105 | 1,130 | 1,070 | 1,102 | -10 | -0.9 | 61,000 |
| 2/3 | 1,091 | 1,157 | 1,037 | 1,112 | +51 | +4.8 | 97,400 |
| 1/27 | 990 | 1,120 | 964 | 1,061 | +85 | +8.7 | 148,300 |
| 1/20 | 917 | 1,020 | 883 | 976 | +40 | +4.3 | 106,600 |
| 1/13 | 907 | 1,031 | 907 | 936 | +32 | +3.5 | 105,500 |
| 1/6 | 925 | 936 | 899 | 904 | -21 | -2.3 | 18,200 |
| 12/30 | 950 | 950 | 884 | 925 | -32 | -3.3 | 84,300 |
| 12/23 | 1,013 | 1,013 | 913 | 957 | -53 | -5.3 | 81,800 |
| 12/16 | 1,015 | 1,025 | 1,000 | 1,010 | -5 | -0.5 | 36,400 |
| 12/9 | 1,036 | 1,036 | 977 | 1,015 | -21 | -2.0 | 50,200 |
| 12/2 | 1,092 | 1,120 | 1,034 | 1,036 | -60 | -5.5 | 39,000 |
| 11/25 | 1,090 | 1,140 | 1,075 | 1,096 | +8 | +0.7 | 48,500 |
| 11/18 | 1,100 | 1,110 | 1,059 | 1,088 | +2 | +0.2 | 30,200 |
| 11/11 | 1,053 | 1,110 | 1,039 | 1,086 | +31 | +2.9 | 59,800 |
| 11/4 | 1,037 | 1,061 | 1,011 | 1,055 | +18 | +1.7 | 60,900 |
| 10/28 | 1,049 | 1,049 | 1,001 | 1,037 | +7 | +0.7 | 79,700 |
| 10/21 | 1,077 | 1,077 | 1,005 | 1,030 | -53 | -4.9 | 77,100 |
| 10/14 | 1,201 | 1,201 | 999 | 1,083 | -142 | -11.6 | 120,700 |
| 10/7 | 1,180 | 1,225 | 1,115 | 1,225 | +46 | +3.9 | 75,000 |
| 9/30 | 1,181 | 1,218 | 1,141 | 1,179 | -3 | -0.3 | 77,500 |
| 9/22 | 1,224 | 1,224 | 1,136 | 1,182 | -27 | -2.2 | 34,400 |
| 9/16 | 1,202 | 1,257 | 1,188 | 1,209 | -12 | -1.0 | 57,300 |
| 9/9 | 1,181 | 1,240 | 1,170 | 1,221 | +35 | +3.0 | 61,300 |
| 9/2 | 1,234 | 1,258 | 1,185 | 1,186 | -71 | -5.7 | 43,700 |
| 8/26 | 1,245 | 1,296 | 1,224 | 1,257 | -6 | -0.5 | 37,400 |
| 8/19 | 1,284 | 1,288 | 1,240 | 1,263 | -32 | -2.5 | 45,900 |
| 8/12 | 1,308 | 1,308 | 1,230 | 1,295 | +6 | +0.5 | 42,100 |
| 8/5 | 1,254 | 1,338 | 1,246 | 1,289 | +35 | +2.8 | 71,600 |
▶︎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
