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
1,008.9
円
(13:55)
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 | 1,007 | 1,009 | -13 | -1.3 | 47,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,063 | 1,073 | 1,054 | 1,066 | +4 | +0.4 | 110,200 |
| 3/4 | 1,089 | 1,089 | 1,057 | 1,062 | -27 | -2.5 | 196,600 |
| 3/1 | 1,099 | 1,101 | 1,087 | 1,089 | -9 | -0.8 | 125,000 |
| 2/29 | 1,100 | 1,110 | 1,096 | 1,098 | +1 | +0.1 | 134,500 |
| 2/28 | 1,089 | 1,100 | 1,088 | 1,097 | +13 | +1.2 | 157,000 |
| 2/27 | 1,079 | 1,089 | 1,076 | 1,084 | +10 | +0.9 | 149,100 |
| 2/26 | 1,080 | 1,080 | 1,071 | 1,074 | +2 | +0.2 | 114,400 |
| 2/22 | 1,065 | 1,073 | 1,061 | 1,072 | +13 | +1.2 | 83,300 |
| 2/21 | 1,073 | 1,075 | 1,057 | 1,059 | -6 | -0.6 | 100,800 |
| 2/20 | 1,075 | 1,079 | 1,065 | 1,065 | +1 | +0.1 | 136,700 |
| 2/19 | 1,053 | 1,067 | 1,051 | 1,064 | +15 | +1.4 | 106,200 |
| 2/16 | 1,054 | 1,054 | 1,042 | 1,049 | +8 | +0.8 | 112,600 |
| 2/15 | 1,049 | 1,053 | 1,035 | 1,041 | +9 | +0.9 | 154,700 |
| 2/14 | 1,043 | 1,043 | 1,025 | 1,032 | -15 | -1.4 | 242,900 |
| 2/13 | 1,063 | 1,074 | 1,040 | 1,047 | -10 | -1.0 | 338,100 |
| 2/9 | 1,072 | 1,077 | 1,045 | 1,057 | -75 | -6.6 | 394,300 |
| 2/8 | 1,140 | 1,140 | 1,117 | 1,132 | -11 | -1.0 | 158,800 |
| 2/7 | 1,141 | 1,144 | 1,135 | 1,143 | +6 | +0.5 | 67,400 |
| 2/6 | 1,160 | 1,160 | 1,137 | 1,137 | -27 | -2.3 | 107,100 |
| 2/5 | 1,164 | 1,165 | 1,147 | 1,164 | +6 | +0.5 | 67,400 |
| 2/2 | 1,170 | 1,171 | 1,156 | 1,158 | -6 | -0.5 | 88,300 |
| 2/1 | 1,172 | 1,172 | 1,160 | 1,164 | -14 | -1.2 | 66,500 |
| 1/31 | 1,163 | 1,178 | 1,162 | 1,178 | +23 | +2.0 | 127,500 |
| 1/30 | 1,154 | 1,167 | 1,149 | 1,155 | +2 | +0.2 | 145,900 |
| 1/29 | 1,145 | 1,156 | 1,145 | 1,153 | +16 | +1.4 | 122,600 |
| 1/26 | 1,136 | 1,147 | 1,131 | 1,137 | +5 | +0.4 | 135,200 |
| 1/25 | 1,120 | 1,135 | 1,119 | 1,132 | +15 | +1.3 | 85,100 |
| 1/24 | 1,128 | 1,130 | 1,116 | 1,117 | -11 | -1.0 | 87,300 |
| 1/23 | 1,134 | 1,142 | 1,125 | 1,128 | -8 | -0.7 | 96,700 |
| 1/22 | 1,125 | 1,136 | 1,125 | 1,136 | +17 | +1.5 | 83,900 |
▶︎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
