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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,263 | 1,266 | 1,195 | 1,254 | +18 | +1.5 | 96,000 |
| 7/22 | 1,138 | 1,275 | 1,130 | 1,236 | +102 | +9.0 | 71,500 |
| 7/15 | 1,276 | 1,328 | 1,124 | 1,134 | -147 | -11.5 | 153,800 |
| 7/8 | 1,193 | 1,320 | 1,182 | 1,281 | +98 | +8.3 | 135,200 |
| 7/1 | 1,193 | 1,267 | 1,161 | 1,183 | -20 | -1.7 | 114,700 |
| 6/24 | 1,091 | 1,215 | 1,035 | 1,203 | +117 | +10.8 | 167,600 |
| 6/17 | 1,181 | 1,181 | 1,060 | 1,086 | -131 | -10.8 | 138,400 |
| 6/10 | 1,173 | 1,244 | 1,173 | 1,217 | +26 | +2.2 | 109,900 |
| 6/3 | 1,146 | 1,237 | 1,146 | 1,191 | +64 | +5.7 | 112,000 |
| 5/27 | 1,212 | 1,301 | 1,127 | 1,127 | -72 | -6.0 | 162,100 |
| 5/20 | 1,154 | 1,224 | 1,140 | 1,199 | +65 | +5.7 | 135,700 |
| 5/13 | 1,095 | 1,148 | 1,060 | 1,134 | +36 | +3.3 | 216,400 |
| 5/6 | 1,136 | 1,164 | 1,087 | 1,098 | -50 | -4.4 | 84,300 |
| 4/28 | 1,135 | 1,165 | 1,095 | 1,148 | -28 | -2.4 | 158,100 |
| 4/22 | 1,270 | 1,362 | 1,171 | 1,176 | -104 | -8.1 | 216,300 |
| 4/15 | 1,235 | 1,290 | 1,152 | 1,280 | +33 | +2.7 | 222,600 |
| 4/8 | 1,228 | 1,367 | 1,226 | 1,247 | +9 | +0.7 | 195,200 |
| 4/1 | 1,222 | 1,299 | 1,184 | 1,238 | 0 | 0.0 | 208,200 |
| 3/25 | 1,230 | 1,258 | 1,177 | 1,238 | -29 | -2.3 | 176,400 |
| 3/18 | 1,099 | 1,278 | 1,067 | 1,267 | +163 | +14.8 | 232,800 |
| 3/11 | 1,084 | 1,115 | 1,000 | 1,104 | +4 | +0.4 | 279,400 |
| 3/4 | 1,121 | 1,195 | 1,086 | 1,100 | -23 | -2.1 | 240,400 |
| 2/25 | 1,191 | 1,191 | 1,006 | 1,123 | -68 | -5.7 | 352,500 |
| 2/18 | 1,187 | 1,218 | 1,112 | 1,191 | -14 | -1.2 | 559,000 |
| 2/10 | 1,183 | 1,217 | 1,107 | 1,205 | +5 | +0.4 | 610,900 |
| 2/4 | 955 | 1,206 | 953 | 1,200 | +320 | +36.4 | 1,817,700 |
| 1/28 | 1,061 | 1,075 | 854 | 880 | -211 | -19.3 | 880,300 |
| 1/21 | 1,566 | 1,566 | 1,067 | 1,091 | -975 | -47.2 | 1,282,500 |
| 1/14 | 2,189 | 2,263 | 2,010 | 2,066 | -123 | -5.6 | 298,300 |
| 1/7 | 2,373 | 2,373 | 2,141 | 2,189 | -156 | -6.7 | 136,700 |
▶︎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
