！決算発表予定日 2024/05/09
4554東証P貸借
業種 医薬品
富士製薬工業 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 |
|---|---|
| 2,060 (24/01/17) | 1,088 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060 (24/01/17) | 1,513 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,541 | 1,546 | 1,506 | 1,523 | -29 | -1.9 | 79,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,515 | 1,565 | 1,513 | 1,552 | +32 | +2.1 | 60,900 |
| 4/17 | 1,540 | 1,544 | 1,515 | 1,520 | -30 | -1.9 | 93,200 |
| 4/16 | 1,577 | 1,591 | 1,549 | 1,550 | -46 | -2.9 | 166,200 |
| 4/15 | 1,570 | 1,598 | 1,566 | 1,596 | +16 | +1.0 | 49,500 |
| 4/12 | 1,597 | 1,604 | 1,578 | 1,580 | -17 | -1.1 | 66,200 |
| 4/11 | 1,600 | 1,604 | 1,585 | 1,597 | -18 | -1.1 | 51,800 |
| 4/10 | 1,603 | 1,621 | 1,602 | 1,615 | +12 | +0.8 | 80,400 |
| 4/9 | 1,570 | 1,607 | 1,570 | 1,603 | +33 | +2.1 | 78,500 |
| 4/8 | 1,603 | 1,603 | 1,566 | 1,570 | -17 | -1.1 | 92,800 |
| 4/5 | 1,585 | 1,593 | 1,570 | 1,587 | -19 | -1.2 | 90,200 |
| 4/4 | 1,598 | 1,609 | 1,570 | 1,606 | +24 | +1.5 | 155,600 |
| 4/3 | 1,586 | 1,600 | 1,559 | 1,582 | -21 | -1.3 | 154,200 |
| 4/2 | 1,643 | 1,643 | 1,598 | 1,603 | -32 | -2.0 | 130,700 |
| 4/1 | 1,660 | 1,660 | 1,625 | 1,635 | -21 | -1.3 | 95,100 |
| 3/29 | 1,628 | 1,658 | 1,628 | 1,656 | +30 | +1.9 | 115,100 |
| 3/28 | 1,630 | 1,635 | 1,612 | 1,626 | -10 | -0.6 | 65,200 |
| 3/27 | 1,642 | 1,654 | 1,632 | 1,636 | -3 | -0.2 | 165,100 |
| 3/26 | 1,617 | 1,640 | 1,611 | 1,639 | +16 | +1.0 | 102,100 |
| 3/25 | 1,642 | 1,644 | 1,620 | 1,623 | -23 | -1.4 | 126,000 |
| 3/22 | 1,678 | 1,678 | 1,637 | 1,646 | -31 | -1.9 | 174,800 |
| 3/21 | 1,696 | 1,731 | 1,664 | 1,677 | -5 | -0.3 | 185,100 |
| 3/19 | 1,678 | 1,694 | 1,671 | 1,682 | +11 | +0.7 | 80,000 |
| 3/18 | 1,682 | 1,695 | 1,661 | 1,671 | -11 | -0.7 | 86,000 |
| 3/15 | 1,680 | 1,687 | 1,661 | 1,682 | -5 | -0.3 | 111,900 |
| 3/14 | 1,650 | 1,687 | 1,650 | 1,687 | +38 | +2.3 | 104,200 |
| 3/13 | 1,659 | 1,661 | 1,621 | 1,649 | +3 | +0.2 | 127,200 |
| 3/12 | 1,631 | 1,655 | 1,617 | 1,646 | +1 | +0.1 | 111,700 |
| 3/11 | 1,676 | 1,682 | 1,621 | 1,645 | -47 | -2.8 | 175,400 |
| 3/8 | 1,675 | 1,712 | 1,670 | 1,692 | -4 | -0.2 | 115,300 |
| 3/7 | 1,719 | 1,728 | 1,685 | 1,696 | -16 | -0.9 | 143,500 |
▶︎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