！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) | 1,506 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,577 | 1,607 | 1,575 | 1,601 | +11 | +0.7 | 153,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,660 | 1,660 | 1,506 | 1,590 | -66 | -4.0 | 1,762,700 |
| 24/03 | 1,742 | 1,742 | 1,611 | 1,656 | -98 | -5.6 | 2,719,300 |
| 24/02 | 1,970 | 2,037 | 1,581 | 1,754 | -217 | -11.0 | 8,229,700 |
| 24/01 | 1,770 | 2,060 | 1,756 | 1,971 | +232 | +13.3 | 3,633,800 |
| 23/12 | 1,562 | 1,766 | 1,498 | 1,739 | +179 | +11.5 | 3,720,200 |
| 23/11 | 1,176 | 1,566 | 1,120 | 1,560 | +395 | +33.9 | 5,627,000 |
| 23/10 | 1,165 | 1,207 | 1,113 | 1,165 | -1 | -0.1 | 1,435,000 |
| 23/09 | 1,175 | 1,246 | 1,159 | 1,166 | -9 | -0.8 | 1,391,000 |
| 23/08 | 1,174 | 1,197 | 1,088 | 1,175 | +7 | +0.6 | 1,671,200 |
| 23/07 | 1,174 | 1,186 | 1,101 | 1,168 | +5 | +0.4 | 1,046,200 |
| 23/06 | 1,144 | 1,184 | 1,107 | 1,163 | +26 | +2.3 | 1,335,400 |
| 23/05 | 1,246 | 1,295 | 1,135 | 1,137 | -97 | -7.9 | 1,382,600 |
| 23/04 | 1,149 | 1,247 | 1,138 | 1,234 | +101 | +8.9 | 1,736,500 |
| 23/03 | 1,060 | 1,145 | 1,057 | 1,133 | +73 | +6.9 | 1,347,100 |
| 23/02 | 1,064 | 1,068 | 1,024 | 1,060 | -4 | -0.4 | 553,500 |
| 23/01 | 1,015 | 1,066 | 992 | 1,064 | +41 | +4.0 | 723,000 |
| 22/12 | 1,022 | 1,027 | 973 | 1,023 | +4 | +0.4 | 936,500 |
| 22/11 | 1,074 | 1,089 | 1,002 | 1,019 | -52 | -4.9 | 947,500 |
| 22/10 | 1,030 | 1,082 | 1,011 | 1,071 | +37 | +3.6 | 651,500 |
| 22/09 | 1,025 | 1,050 | 989 | 1,034 | +9 | +0.9 | 742,800 |
| 22/08 | 1,001 | 1,036 | 970 | 1,025 | +25 | +2.5 | 844,100 |
| 22/07 | 951 | 1,015 | 948 | 1,000 | +56 | +5.9 | 653,600 |
| 22/06 | 926 | 963 | 921 | 944 | +18 | +1.9 | 780,400 |
| 22/05 | 950 | 980 | 910 | 926 | -21 | -2.2 | 901,300 |
| 22/04 | 983 | 1,006 | 920 | 947 | -36 | -3.7 | 741,200 |
| 22/03 | 1,017 | 1,025 | 952 | 983 | -32 | -3.2 | 953,900 |
| 22/02 | 990 | 1,031 | 978 | 1,015 | +23 | +2.3 | 777,900 |
| 22/01 | 1,033 | 1,038 | 969 | 992 | -35 | -3.4 | 632,700 |
| 21/12 | 1,070 | 1,085 | 977 | 1,027 | -53 | -4.9 | 1,052,200 |
| 21/11 | 1,101 | 1,186 | 1,071 | 1,080 | -18 | -1.6 | 696,200 |
▶︎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