!決算発表予定日 2024/05/15
5009東証S貸借
業種 卸売業
富士興産 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 |
---|---|
2,183 (24/02/07) | 1,175 (23/05/15) |
年初来高値 | 年初来安値 |
---|---|
2,183 (24/02/07) | 1,765 (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) |
---|---|---|---|---|---|---|---|
5/7 | 1,782 | 1,801 | 1,780 | 1,795 | +11 | +0.6 | 15,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/19 | 1,990 | 2,008 | 1,978 | 2,008 | +4 | +0.2 | 33,000 |
3/18 | 2,002 | 2,010 | 1,988 | 2,004 | +2 | +0.1 | 41,500 |
3/15 | 2,015 | 2,031 | 1,998 | 2,002 | -13 | -0.7 | 23,800 |
3/14 | 1,992 | 2,031 | 1,980 | 2,015 | +32 | +1.6 | 28,700 |
3/13 | 1,990 | 2,001 | 1,957 | 1,983 | 0 | 0.0 | 37,800 |
3/12 | 1,975 | 1,985 | 1,940 | 1,983 | -15 | -0.8 | 57,400 |
3/11 | 2,028 | 2,040 | 1,991 | 1,998 | -43 | -2.1 | 41,700 |
3/8 | 2,029 | 2,061 | 2,018 | 2,041 | -3 | -0.2 | 28,800 |
3/7 | 2,070 | 2,071 | 2,040 | 2,044 | -16 | -0.8 | 20,800 |
3/6 | 2,051 | 2,072 | 2,050 | 2,060 | -6 | -0.3 | 21,900 |
3/5 | 2,047 | 2,067 | 2,035 | 2,066 | +24 | +1.2 | 18,900 |
3/4 | 2,106 | 2,106 | 2,039 | 2,042 | -70 | -3.3 | 75,200 |
3/1 | 2,121 | 2,121 | 2,097 | 2,112 | -18 | -0.9 | 19,500 |
2/29 | 2,094 | 2,134 | 2,090 | 2,130 | +36 | +1.7 | 23,200 |
2/28 | 2,080 | 2,108 | 2,079 | 2,094 | +23 | +1.1 | 24,500 |
2/27 | 2,075 | 2,103 | 2,069 | 2,071 | -1 | -0.1 | 32,300 |
2/26 | 2,087 | 2,087 | 2,059 | 2,072 | -21 | -1.0 | 27,300 |
2/22 | 2,085 | 2,101 | 2,076 | 2,093 | +20 | +1.0 | 15,600 |
2/21 | 2,097 | 2,109 | 2,068 | 2,073 | -25 | -1.2 | 17,700 |
2/20 | 2,109 | 2,125 | 2,098 | 2,098 | -10 | -0.5 | 18,900 |
2/19 | 2,063 | 2,108 | 2,063 | 2,108 | +40 | +1.9 | 27,900 |
2/16 | 2,058 | 2,085 | 2,053 | 2,068 | +22 | +1.1 | 19,700 |
2/15 | 2,050 | 2,086 | 2,043 | 2,046 | 0 | 0.0 | 25,100 |
2/14 | 2,080 | 2,108 | 2,037 | 2,046 | -49 | -2.3 | 77,000 |
2/13 | 2,082 | 2,109 | 2,058 | 2,095 | +4 | +0.2 | 31,800 |
2/9 | 2,090 | 2,117 | 2,082 | 2,091 | +10 | +0.5 | 33,700 |
2/8 | 2,167 | 2,167 | 2,071 | 2,081 | -101 | -4.6 | 81,500 |
2/7 | 2,070 | 2,183 | 2,070 | 2,182 | +91 | +4.4 | 99,400 |
2/6 | 2,066 | 2,175 | 2,034 | 2,091 | +75 | +3.7 | 186,600 |
2/5 | 2,020 | 2,025 | 1,997 | 2,016 | +16 | +0.8 | 70,400 |
▶︎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