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) | 1,430 (24/05/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,486 | 1,514 | 1,486 | 1,510 | +25 | +1.7 | 51,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/5 | 1,848 | 1,858 | 1,832 | 1,843 | +31 | +1.7 | 196,700 |
| 1/4 | 1,770 | 1,815 | 1,756 | 1,812 | +73 | +4.2 | 171,300 |
| 12/29 | 1,750 | 1,766 | 1,730 | 1,739 | -18 | -1.0 | 128,600 |
| 12/28 | 1,748 | 1,763 | 1,730 | 1,757 | +19 | +1.1 | 181,100 |
| 12/27 | 1,685 | 1,760 | 1,673 | 1,738 | +73 | +4.4 | 258,300 |
| 12/26 | 1,640 | 1,666 | 1,628 | 1,665 | +55 | +3.4 | 242,800 |
| 12/25 | 1,649 | 1,650 | 1,606 | 1,610 | -20 | -1.2 | 49,000 |
| 12/22 | 1,612 | 1,635 | 1,612 | 1,630 | +27 | +1.7 | 66,300 |
| 12/21 | 1,625 | 1,634 | 1,602 | 1,603 | -33 | -2.0 | 70,000 |
| 12/20 | 1,651 | 1,656 | 1,630 | 1,636 | -8 | -0.5 | 88,600 |
| 12/19 | 1,650 | 1,664 | 1,629 | 1,644 | -4 | -0.2 | 105,300 |
| 12/18 | 1,600 | 1,654 | 1,590 | 1,648 | +20 | +1.2 | 134,200 |
| 12/15 | 1,661 | 1,667 | 1,625 | 1,628 | -56 | -3.3 | 212,100 |
| 12/14 | 1,714 | 1,744 | 1,678 | 1,684 | -1 | -0.1 | 279,200 |
| 12/13 | 1,679 | 1,707 | 1,677 | 1,685 | +25 | +1.5 | 131,200 |
| 12/12 | 1,692 | 1,698 | 1,660 | 1,660 | 0 | 0.0 | 99,900 |
| 12/11 | 1,708 | 1,720 | 1,652 | 1,660 | -30 | -1.8 | 169,100 |
| 12/8 | 1,699 | 1,715 | 1,675 | 1,690 | -14 | -0.8 | 182,300 |
| 12/7 | 1,691 | 1,736 | 1,678 | 1,704 | -3 | -0.2 | 295,600 |
| 12/6 | 1,587 | 1,715 | 1,576 | 1,707 | +120 | +7.6 | 468,900 |
| 12/5 | 1,540 | 1,595 | 1,540 | 1,587 | +50 | +3.3 | 267,900 |
| 12/4 | 1,530 | 1,544 | 1,498 | 1,537 | +1 | +0.1 | 121,800 |
▶︎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