！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,571 | 1,607 | 1,558 | 1,601 | +49 | +3.2 | 201,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,523 | 1,578 | 1,519 | 1,552 | +29 | +1.9 | 270,600 |
| 4/19 | 1,570 | 1,598 | 1,506 | 1,523 | -57 | -3.6 | 448,800 |
| 4/12 | 1,603 | 1,621 | 1,566 | 1,580 | -7 | -0.4 | 369,700 |
| 4/5 | 1,660 | 1,660 | 1,559 | 1,587 | -69 | -4.2 | 625,800 |
| 3/29 | 1,642 | 1,658 | 1,611 | 1,656 | +10 | +0.6 | 573,500 |
| 3/22 | 1,682 | 1,731 | 1,637 | 1,646 | -36 | -2.1 | 525,900 |
| 3/15 | 1,676 | 1,687 | 1,617 | 1,682 | -10 | -0.6 | 630,400 |
| 3/8 | 1,702 | 1,728 | 1,644 | 1,692 | -11 | -0.7 | 804,500 |
| 3/1 | 1,727 | 1,762 | 1,674 | 1,703 | -18 | -1.1 | 1,086,100 |
| 2/22 | 1,719 | 1,835 | 1,700 | 1,721 | +39 | +2.3 | 1,417,100 |
| 2/16 | 1,716 | 1,757 | 1,581 | 1,682 | +4 | +0.2 | 2,557,800 |
| 2/9 | 2,037 | 2,037 | 1,581 | 1,678 | -342 | -16.9 | 3,020,100 |
| 2/2 | 1,938 | 2,022 | 1,932 | 2,020 | +98 | +5.1 | 701,400 |
| 1/26 | 1,912 | 1,992 | 1,890 | 1,922 | -9 | -0.5 | 861,000 |
| 1/19 | 1,916 | 2,060 | 1,907 | 1,931 | +16 | +0.8 | 1,256,300 |
| 1/12 | 1,883 | 1,957 | 1,861 | 1,915 | +72 | +3.9 | 780,700 |
| 1/5 | 1,770 | 1,858 | 1,756 | 1,843 | +104 | +6.0 | 368,000 |
| 12/29 | 1,649 | 1,766 | 1,606 | 1,739 | +109 | +6.7 | 859,800 |
| 12/22 | 1,600 | 1,664 | 1,590 | 1,630 | +2 | +0.1 | 464,400 |
| 12/15 | 1,708 | 1,744 | 1,625 | 1,628 | -62 | -3.7 | 891,500 |
| 12/8 | 1,530 | 1,736 | 1,498 | 1,690 | +154 | +10.0 | 1,336,500 |
| 12/1 | 1,453 | 1,586 | 1,419 | 1,536 | +100 | +7.0 | 2,062,700 |
| 11/24 | 1,444 | 1,479 | 1,413 | 1,436 | -5 | -0.4 | 459,700 |
| 11/17 | 1,435 | 1,490 | 1,384 | 1,441 | +48 | +3.5 | 1,742,200 |
| 11/10 | 1,168 | 1,393 | 1,143 | 1,393 | +224 | +19.2 | 1,421,000 |
| 11/2 | 1,161 | 1,182 | 1,120 | 1,169 | +9 | +0.8 | 228,000 |
| 10/27 | 1,141 | 1,162 | 1,114 | 1,160 | +8 | +0.7 | 630,500 |
| 10/20 | 1,153 | 1,160 | 1,132 | 1,152 | -10 | -0.9 | 182,900 |
| 10/13 | 1,180 | 1,207 | 1,157 | 1,162 | +30 | +2.7 | 246,400 |
| 10/6 | 1,165 | 1,170 | 1,113 | 1,132 | -34 | -2.9 | 256,600 |
▶︎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