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
1,439.4
円
(14:35)
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) | 1,478 (24/05/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,505 | 1,506 | 1,437 | 1,440 | -78 | -5.1 | 263,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,954 | 1,971 | 1,932 | 1,971 | +11 | +0.6 | 107,500 |
| 1/30 | 1,976 | 2,000 | 1,954 | 1,960 | -2 | -0.1 | 171,700 |
| 1/29 | 1,938 | 1,964 | 1,934 | 1,962 | +40 | +2.1 | 88,600 |
| 1/26 | 1,933 | 1,948 | 1,917 | 1,922 | -1 | -0.1 | 120,600 |
| 1/25 | 1,944 | 1,945 | 1,896 | 1,923 | -37 | -1.9 | 239,400 |
| 1/24 | 1,958 | 1,992 | 1,943 | 1,960 | +23 | +1.2 | 185,700 |
| 1/23 | 1,914 | 1,952 | 1,912 | 1,937 | +25 | +1.3 | 139,800 |
| 1/22 | 1,912 | 1,930 | 1,890 | 1,912 | -19 | -1.0 | 175,500 |
| 1/19 | 1,974 | 1,978 | 1,907 | 1,931 | -18 | -0.9 | 190,900 |
| 1/18 | 1,989 | 1,993 | 1,932 | 1,949 | -41 | -2.1 | 218,400 |
| 1/17 | 2,010 | 2,060 | 1,973 | 1,990 | -17 | -0.9 | 276,500 |
| 1/16 | 1,998 | 2,059 | 1,998 | 2,007 | +17 | +0.9 | 343,500 |
| 1/15 | 1,916 | 1,993 | 1,908 | 1,990 | +75 | +3.9 | 227,000 |
| 1/12 | 1,957 | 1,957 | 1,894 | 1,915 | +12 | +0.6 | 173,600 |
| 1/11 | 1,919 | 1,936 | 1,893 | 1,903 | +15 | +0.8 | 168,300 |
| 1/10 | 1,884 | 1,902 | 1,861 | 1,888 | +2 | +0.1 | 165,900 |
| 1/9 | 1,883 | 1,916 | 1,864 | 1,886 | +43 | +2.3 | 272,900 |
▶︎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