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
1,013.1
円
(10:54)
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 | 1,010 | 1,016 | -6 | -0.6 | 25,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,063 | 1,072 | 1,051 | 1,051 | -11 | -1.0 | 87,100 |
| 4/16 | 1,080 | 1,080 | 1,057 | 1,062 | -23 | -2.1 | 94,300 |
| 4/15 | 1,086 | 1,088 | 1,078 | 1,085 | -12 | -1.1 | 60,500 |
| 4/12 | 1,092 | 1,097 | 1,088 | 1,097 | +6 | +0.6 | 75,500 |
| 4/11 | 1,088 | 1,091 | 1,080 | 1,091 | -7 | -0.6 | 57,000 |
| 4/10 | 1,096 | 1,099 | 1,093 | 1,098 | +6 | +0.6 | 54,300 |
| 4/9 | 1,085 | 1,095 | 1,083 | 1,092 | +11 | +1.0 | 58,200 |
| 4/8 | 1,081 | 1,086 | 1,073 | 1,081 | 0 | 0.0 | 68,900 |
| 4/5 | 1,069 | 1,081 | 1,065 | 1,081 | -2 | -0.2 | 63,400 |
| 4/4 | 1,087 | 1,090 | 1,080 | 1,083 | +2 | +0.2 | 65,900 |
| 4/3 | 1,076 | 1,089 | 1,069 | 1,081 | -3 | -0.3 | 94,100 |
| 4/2 | 1,105 | 1,105 | 1,081 | 1,084 | -19 | -1.7 | 88,800 |
| 4/1 | 1,130 | 1,131 | 1,103 | 1,103 | -24 | -2.1 | 103,900 |
| 3/29 | 1,103 | 1,132 | 1,102 | 1,127 | +31 | +2.8 | 243,500 |
| 3/28 | 1,110 | 1,110 | 1,091 | 1,096 | -41 | -3.6 | 202,600 |
| 3/27 | 1,135 | 1,148 | 1,131 | 1,137 | +11 | +1.0 | 375,200 |
| 3/26 | 1,123 | 1,130 | 1,115 | 1,126 | +2 | +0.2 | 118,800 |
| 3/25 | 1,134 | 1,136 | 1,124 | 1,124 | -10 | -0.9 | 141,900 |
| 3/22 | 1,141 | 1,141 | 1,126 | 1,134 | +1 | +0.1 | 135,500 |
| 3/21 | 1,139 | 1,139 | 1,123 | 1,133 | +11 | +1.0 | 209,400 |
| 3/19 | 1,097 | 1,122 | 1,092 | 1,122 | +24 | +2.2 | 156,100 |
| 3/18 | 1,099 | 1,106 | 1,089 | 1,098 | +8 | +0.7 | 132,500 |
| 3/15 | 1,085 | 1,092 | 1,081 | 1,090 | +5 | +0.5 | 115,400 |
| 3/14 | 1,075 | 1,085 | 1,070 | 1,085 | +10 | +0.9 | 85,200 |
| 3/13 | 1,077 | 1,086 | 1,072 | 1,075 | +5 | +0.5 | 137,000 |
| 3/12 | 1,055 | 1,072 | 1,047 | 1,070 | +2 | +0.2 | 149,700 |
| 3/11 | 1,070 | 1,074 | 1,055 | 1,068 | -9 | -0.8 | 182,000 |
| 3/8 | 1,067 | 1,082 | 1,059 | 1,077 | +8 | +0.8 | 127,700 |
| 3/7 | 1,080 | 1,084 | 1,068 | 1,069 | -4 | -0.4 | 111,400 |
| 3/6 | 1,066 | 1,077 | 1,063 | 1,073 | +7 | +0.7 | 96,700 |
▶︎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
