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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,024 | 1,024 | 1,016 | 1,017 | -5 | -0.5 | 13,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,110 | 1,132 | 1,108 | 1,129 | +35 | +3.2 | 180,400 |
| 5/31 | 1,083 | 1,097 | 1,083 | 1,094 | +12 | +1.1 | 72,900 |
| 5/30 | 1,070 | 1,082 | 1,064 | 1,082 | +8 | +0.7 | 75,900 |
| 5/29 | 1,089 | 1,092 | 1,071 | 1,074 | -14 | -1.3 | 70,300 |
| 5/28 | 1,087 | 1,094 | 1,084 | 1,088 | +1 | +0.1 | 46,500 |
| 5/27 | 1,084 | 1,092 | 1,084 | 1,087 | +3 | +0.3 | 32,300 |
| 5/24 | 1,077 | 1,086 | 1,076 | 1,084 | +1 | +0.1 | 36,100 |
| 5/23 | 1,080 | 1,089 | 1,072 | 1,083 | -4 | -0.4 | 75,100 |
| 5/22 | 1,101 | 1,105 | 1,087 | 1,087 | -14 | -1.3 | 72,600 |
| 5/21 | 1,101 | 1,114 | 1,099 | 1,101 | -6 | -0.5 | 47,700 |
| 5/20 | 1,100 | 1,112 | 1,097 | 1,107 | +12 | +1.1 | 79,500 |
| 5/17 | 1,082 | 1,099 | 1,075 | 1,095 | +6 | +0.6 | 74,700 |
| 5/16 | 1,088 | 1,091 | 1,070 | 1,089 | +10 | +0.9 | 76,600 |
| 5/15 | 1,120 | 1,124 | 1,078 | 1,079 | -20 | -1.8 | 183,500 |
| 5/14 | 1,109 | 1,109 | 1,085 | 1,099 | -15 | -1.4 | 114,200 |
| 5/13 | 1,107 | 1,119 | 1,104 | 1,114 | +2 | +0.2 | 81,600 |
| 5/10 | 1,110 | 1,117 | 1,106 | 1,112 | +7 | +0.6 | 84,100 |
| 5/9 | 1,103 | 1,111 | 1,098 | 1,105 | +3 | +0.3 | 63,800 |
| 5/8 | 1,105 | 1,111 | 1,099 | 1,102 | -4 | -0.4 | 61,800 |
| 5/7 | 1,094 | 1,108 | 1,085 | 1,106 | +18 | +1.7 | 104,900 |
| 5/2 | 1,082 | 1,092 | 1,080 | 1,088 | 0 | 0.0 | 67,300 |
| 5/1 | 1,089 | 1,090 | 1,083 | 1,088 | -5 | -0.5 | 51,900 |
| 4/30 | 1,085 | 1,096 | 1,082 | 1,093 | +11 | +1.0 | 66,800 |
| 4/26 | 1,067 | 1,082 | 1,063 | 1,082 | +10 | +0.9 | 69,100 |
| 4/25 | 1,079 | 1,079 | 1,069 | 1,072 | -5 | -0.5 | 48,100 |
| 4/24 | 1,075 | 1,081 | 1,070 | 1,077 | +2 | +0.2 | 69,100 |
| 4/23 | 1,072 | 1,084 | 1,072 | 1,075 | +3 | +0.3 | 59,800 |
| 4/22 | 1,065 | 1,077 | 1,063 | 1,072 | +23 | +2.2 | 88,500 |
| 4/19 | 1,062 | 1,063 | 1,040 | 1,049 | -15 | -1.4 | 124,700 |
| 4/18 | 1,051 | 1,069 | 1,049 | 1,064 | +13 | +1.2 | 69,500 |
▶︎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
