！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
取引時間外
(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) | 1,506 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,577 | 1,605 | 1,575 | 1,596 | +6 | +0.4 | 56,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 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 |
| 3/6 | 1,681 | 1,722 | 1,680 | 1,712 | +31 | +1.8 | 185,100 |
| 3/5 | 1,665 | 1,682 | 1,644 | 1,681 | +9 | +0.5 | 152,400 |
| 3/4 | 1,702 | 1,702 | 1,661 | 1,672 | -31 | -1.8 | 208,200 |
| 3/1 | 1,742 | 1,742 | 1,703 | 1,703 | -51 | -2.9 | 185,000 |
| 2/29 | 1,694 | 1,762 | 1,691 | 1,754 | +60 | +3.5 | 224,800 |
| 2/28 | 1,715 | 1,737 | 1,674 | 1,694 | -12 | -0.7 | 267,300 |
| 2/27 | 1,699 | 1,714 | 1,689 | 1,706 | -11 | -0.6 | 165,700 |
| 2/26 | 1,727 | 1,739 | 1,687 | 1,717 | -4 | -0.2 | 243,300 |
| 2/22 | 1,727 | 1,731 | 1,700 | 1,721 | -9 | -0.5 | 205,800 |
| 2/21 | 1,775 | 1,789 | 1,728 | 1,730 | -41 | -2.3 | 242,300 |
| 2/20 | 1,809 | 1,835 | 1,754 | 1,771 | -25 | -1.4 | 414,400 |
| 2/19 | 1,719 | 1,798 | 1,711 | 1,796 | +114 | +6.8 | 554,600 |
| 2/16 | 1,622 | 1,708 | 1,607 | 1,682 | +91 | +5.7 | 549,400 |
| 2/15 | 1,660 | 1,679 | 1,581 | 1,591 | -64 | -3.9 | 445,200 |
| 2/14 | 1,691 | 1,700 | 1,612 | 1,655 | -50 | -2.9 | 557,800 |
| 2/13 | 1,716 | 1,757 | 1,680 | 1,705 | +27 | +1.6 | 1,005,400 |
| 2/9 | 1,661 | 1,696 | 1,581 | 1,678 | -303 | -15.3 | 2,218,400 |
| 2/8 | 2,005 | 2,005 | 1,949 | 1,981 | +6 | +0.3 | 254,500 |
| 2/7 | 1,951 | 1,977 | 1,939 | 1,975 | +12 | +0.6 | 110,600 |
| 2/6 | 1,950 | 1,985 | 1,949 | 1,963 | +19 | +1.0 | 191,900 |
| 2/5 | 2,037 | 2,037 | 1,934 | 1,944 | -76 | -3.8 | 244,700 |
| 2/2 | 1,995 | 2,022 | 1,988 | 2,020 | +34 | +1.7 | 188,900 |
| 2/1 | 1,970 | 1,996 | 1,960 | 1,986 | +15 | +0.8 | 144,700 |
▶︎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