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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,182 (23/09/20) | 973 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,180 (24/06/25) | 1,025 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,169 | 1,175 | 1,161 | 1,161 | +2 | +0.2 | 166,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,102 | 1,168 | 1,058 | 1,066 | -36 | -3.3 | 2,752,534 |
| 06/11 | 1,234 | 1,241 | 1,051 | 1,102 | -139 | -11.2 | 2,611,339 |
| 06/10 | 1,219 | 1,263 | 1,102 | 1,241 | +29 | +2.4 | 4,033,416 |
| 06/09 | 1,153 | 1,263 | 1,139 | 1,212 | +73 | +6.4 | 2,689,537 |
| 06/08 | 1,182 | 1,292 | 1,131 | 1,139 | -51 | -4.3 | 2,851,958 |
| 06/07 | 1,248 | 1,314 | 1,029 | 1,190 | -80 | -6.3 | 4,057,656 |
| 06/06 | 1,336 | 1,399 | 1,197 | 1,270 | -46 | -3.5 | 5,997,727 |
| 06/05 | 1,139 | 1,382 | 1,129 | 1,316 | +180 | +15.9 | 10,505,035 |
| 06/04 | 1,216 | 1,285 | 1,092 | 1,136 | -61 | -5.1 | 5,922,820 |
| 06/03 | 1,192 | 1,226 | 1,044 | 1,197 | -17 | -1.4 | 10,155,402 |
| 06/02 | 1,316 | 1,409 | 1,007 | 1,214 | -100 | -7.6 | 7,659,074 |
| 06/01 | 1,428 | 1,496 | 1,168 | 1,314 | -63 | -4.6 | 7,246,991 |
| 05/12 | 1,314 | 1,448 | 1,219 | 1,377 | +53 | +4.0 | 6,616,336 |
| 05/11 | 1,350 | 1,455 | 1,204 | 1,324 | -2 | -0.2 | 6,614,282 |
| 05/10 | 1,075 | 1,326 | 1,058 | 1,326 | +258 | +24.2 | 4,655,347 |
| 05/09 | 995 | 1,131 | 988 | 1,068 | +80 | +8.1 | 5,434,319 |
| 05/08 | 1,105 | 1,105 | 910 | 988 | -109 | -9.9 | 8,222,761 |
| 05/07 | 1,092 | 1,165 | 1,049 | 1,097 | +7 | +0.6 | 5,009,089 |
| 05/06 | 961 | 1,129 | 954 | 1,090 | +134 | +14.0 | 6,193,982 |
| 05/05 | 798 | 1,000 | 793 | 956 | +168 | +21.3 | 5,954,456 |
| 05/04 | 725 | 822 | 708 | 788 | +58 | +8.0 | 3,051,386 |
| 05/03 | 681 | 744 | 659 | 730 | +49 | +7.2 | 3,215,316 |
| 05/02 | 659 | 700 | 620 | 681 | +15 | +2.3 | 2,312,266 |
| 05/01 | 586 | 681 | 586 | 666 | +75 | +12.7 | 3,836,111 |
| 04/12 | 542 | 601 | 501 | 591 | +39 | +7.1 | 2,085,888 |
| 04/11 | 506 | 593 | 501 | 552 | +39 | +7.6 | 2,104,376 |
| 04/10 | 498 | 559 | 496 | 513 | +17 | +3.4 | 2,224,344 |
| 04/09 | 640 | 645 | 457 | 496 | -136 | -21.5 | 4,283,527 |
| 04/08 | 657 | 662 | 579 | 632 | -25 | -3.8 | 4,237,101 |
| 04/07 | 676 | 693 | 596 | 657 | -12 | -1.8 | 1,912,920 |
▶︎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