！決算発表予定日 2024/05/14
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) | 878 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,178 (24/01/31) | 1,025 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,094 | 1,117 | 1,085 | 1,112 | +24 | +2.2 | 398,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,085 | 1,096 | 1,080 | 1,088 | +6 | +0.6 | 186,000 |
| 4/26 | 1,065 | 1,084 | 1,063 | 1,082 | +33 | +3.2 | 334,600 |
| 4/19 | 1,086 | 1,088 | 1,040 | 1,049 | -48 | -4.4 | 436,100 |
| 4/12 | 1,081 | 1,099 | 1,073 | 1,097 | +16 | +1.5 | 313,900 |
| 4/5 | 1,130 | 1,131 | 1,065 | 1,081 | -46 | -4.1 | 416,100 |
| 3/29 | 1,134 | 1,148 | 1,091 | 1,127 | -7 | -0.6 | 1,082,000 |
| 3/22 | 1,099 | 1,141 | 1,089 | 1,134 | +44 | +4.0 | 633,500 |
| 3/15 | 1,070 | 1,092 | 1,047 | 1,090 | +13 | +1.2 | 669,300 |
| 3/8 | 1,089 | 1,089 | 1,054 | 1,077 | -12 | -1.1 | 642,600 |
| 3/1 | 1,080 | 1,110 | 1,071 | 1,089 | +17 | +1.6 | 680,000 |
| 2/22 | 1,053 | 1,079 | 1,051 | 1,072 | +23 | +2.2 | 427,000 |
| 2/16 | 1,063 | 1,074 | 1,025 | 1,049 | -8 | -0.8 | 848,300 |
| 2/9 | 1,164 | 1,165 | 1,045 | 1,057 | -101 | -8.7 | 795,000 |
| 2/2 | 1,145 | 1,178 | 1,145 | 1,158 | +21 | +1.9 | 550,800 |
| 1/26 | 1,125 | 1,147 | 1,116 | 1,137 | +18 | +1.6 | 488,200 |
| 1/19 | 1,116 | 1,136 | 1,110 | 1,119 | +6 | +0.5 | 377,400 |
| 1/12 | 1,095 | 1,126 | 1,095 | 1,113 | +24 | +2.2 | 454,300 |
| 1/5 | 1,068 | 1,100 | 1,059 | 1,089 | +24 | +2.3 | 291,200 |
| 12/29 | 1,039 | 1,068 | 1,029 | 1,065 | +32 | +3.1 | 429,500 |
| 12/22 | 1,020 | 1,038 | 1,011 | 1,033 | +4 | +0.4 | 346,100 |
| 12/15 | 1,042 | 1,060 | 1,017 | 1,029 | +5 | +0.5 | 411,800 |
| 12/8 | 1,061 | 1,073 | 1,021 | 1,024 | -37 | -3.5 | 521,800 |
| 12/1 | 1,056 | 1,082 | 1,042 | 1,061 | +9 | +0.9 | 421,700 |
| 11/24 | 1,057 | 1,073 | 1,041 | 1,052 | -2 | -0.2 | 273,300 |
| 11/17 | 1,050 | 1,056 | 1,032 | 1,054 | +8 | +0.8 | 318,500 |
| 11/10 | 1,090 | 1,091 | 1,025 | 1,046 | -23 | -2.2 | 453,300 |
| 11/2 | 1,056 | 1,095 | 1,041 | 1,069 | +14 | +1.3 | 287,000 |
| 10/27 | 1,048 | 1,056 | 1,011 | 1,055 | +4 | +0.4 | 369,100 |
| 10/20 | 1,040 | 1,058 | 1,024 | 1,051 | +3 | +0.3 | 291,200 |
| 10/13 | 1,065 | 1,085 | 1,047 | 1,048 | +2 | +0.2 | 244,100 |
▶︎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