3284東証P貸借
業種 不動産業
フージャースホールディングス 株価時系列データ
PTS
1,025.6
円
取引時間外
(19:43)
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 |
|---|---|
| 1,180 (24/06/25) | 863 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,180 (24/06/25) | 863 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,020 | 1,024 | 1,017 | 1,021 | +6 | +0.6 | 58,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,063 | 1,072 | 1,053 | 1,056 | -19 | -1.8 | 39,600 |
| 10/7 | 1,085 | 1,085 | 1,073 | 1,075 | -5 | -0.5 | 55,600 |
| 10/4 | 1,075 | 1,081 | 1,070 | 1,080 | +5 | +0.5 | 41,700 |
| 10/3 | 1,078 | 1,085 | 1,074 | 1,075 | +10 | +0.9 | 51,000 |
| 10/2 | 1,060 | 1,070 | 1,057 | 1,065 | +4 | +0.4 | 42,400 |
| 10/1 | 1,045 | 1,061 | 1,034 | 1,061 | +21 | +2.0 | 102,800 |
| 9/30 | 1,048 | 1,054 | 1,038 | 1,040 | -31 | -2.9 | 63,200 |
| 9/27 | 1,080 | 1,080 | 1,054 | 1,071 | -29 | -2.6 | 154,500 |
| 9/26 | 1,086 | 1,100 | 1,086 | 1,100 | +9 | +0.8 | 224,500 |
| 9/25 | 1,086 | 1,094 | 1,076 | 1,091 | +7 | +0.7 | 70,200 |
| 9/24 | 1,096 | 1,102 | 1,084 | 1,084 | -6 | -0.6 | 82,100 |
| 9/20 | 1,090 | 1,100 | 1,077 | 1,090 | +12 | +1.1 | 169,100 |
| 9/19 | 1,055 | 1,083 | 1,055 | 1,078 | +26 | +2.5 | 107,500 |
| 9/18 | 1,043 | 1,054 | 1,041 | 1,052 | +22 | +2.1 | 55,300 |
| 9/17 | 1,030 | 1,034 | 1,019 | 1,030 | +11 | +1.1 | 67,300 |
| 9/13 | 1,008 | 1,022 | 1,008 | 1,019 | -2 | -0.2 | 62,700 |
| 9/12 | 1,020 | 1,034 | 1,012 | 1,021 | +8 | +0.8 | 94,400 |
| 9/11 | 1,031 | 1,036 | 1,002 | 1,013 | -19 | -1.8 | 112,600 |
| 9/10 | 1,040 | 1,046 | 1,032 | 1,032 | -7 | -0.7 | 50,600 |
| 9/9 | 1,014 | 1,042 | 1,011 | 1,039 | +2 | +0.2 | 67,900 |
| 9/6 | 1,050 | 1,055 | 1,031 | 1,037 | -14 | -1.3 | 86,100 |
| 9/5 | 1,041 | 1,061 | 1,035 | 1,051 | +4 | +0.4 | 50,700 |
| 9/4 | 1,060 | 1,060 | 1,043 | 1,047 | -21 | -2.0 | 169,200 |
| 9/3 | 1,060 | 1,072 | 1,060 | 1,068 | +9 | +0.9 | 35,200 |
| 9/2 | 1,064 | 1,067 | 1,051 | 1,059 | +1 | +0.1 | 43,600 |
| 8/30 | 1,055 | 1,063 | 1,052 | 1,058 | +5 | +0.5 | 37,100 |
| 8/29 | 1,056 | 1,059 | 1,051 | 1,053 | -7 | -0.7 | 53,500 |
| 8/28 | 1,061 | 1,061 | 1,050 | 1,060 | +5 | +0.5 | 26,900 |
| 8/27 | 1,047 | 1,061 | 1,046 | 1,055 | +11 | +1.1 | 36,000 |
| 8/26 | 1,045 | 1,048 | 1,037 | 1,044 | -3 | -0.3 | 47,000 |
▶︎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
