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
取引時間外
(ー)
株価は15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) | 1,310 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,183 (24/02/07) | 1,310 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,440 | 1,442 | 1,429 | 1,430 | -4 | -0.3 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,552 | 1,560 | 1,547 | 1,554 | +8 | +0.5 | 9,800 |
| 10/4 | 1,536 | 1,556 | 1,536 | 1,546 | +3 | +0.2 | 8,100 |
| 10/3 | 1,552 | 1,552 | 1,538 | 1,543 | -3 | -0.2 | 5,200 |
| 10/2 | 1,556 | 1,561 | 1,537 | 1,546 | -4 | -0.3 | 12,100 |
| 10/1 | 1,514 | 1,550 | 1,512 | 1,550 | +36 | +2.4 | 26,000 |
| 9/30 | 1,486 | 1,519 | 1,477 | 1,514 | -2 | -0.1 | 22,100 |
| 9/27 | 1,508 | 1,520 | 1,475 | 1,516 | -19 | -1.2 | 37,300 |
| 9/26 | 1,545 | 1,546 | 1,525 | 1,535 | -3 | -0.2 | 21,200 |
| 9/25 | 1,545 | 1,545 | 1,521 | 1,538 | +4 | +0.3 | 22,100 |
| 9/24 | 1,516 | 1,541 | 1,516 | 1,534 | +21 | +1.4 | 16,000 |
| 9/20 | 1,525 | 1,525 | 1,503 | 1,513 | +6 | +0.4 | 8,700 |
| 9/19 | 1,492 | 1,510 | 1,492 | 1,507 | +10 | +0.7 | 18,900 |
| 9/18 | 1,510 | 1,510 | 1,483 | 1,497 | +9 | +0.6 | 11,700 |
| 9/17 | 1,510 | 1,523 | 1,470 | 1,488 | -22 | -1.5 | 25,500 |
| 9/13 | 1,522 | 1,523 | 1,508 | 1,510 | -4 | -0.3 | 7,600 |
| 9/12 | 1,498 | 1,514 | 1,496 | 1,514 | +28 | +1.9 | 8,600 |
| 9/11 | 1,493 | 1,496 | 1,473 | 1,486 | -7 | -0.5 | 16,600 |
| 9/10 | 1,509 | 1,519 | 1,491 | 1,493 | -16 | -1.1 | 24,300 |
| 9/9 | 1,480 | 1,509 | 1,471 | 1,509 | -2 | -0.1 | 18,300 |
| 9/6 | 1,521 | 1,521 | 1,491 | 1,511 | -10 | -0.7 | 16,400 |
| 9/5 | 1,510 | 1,539 | 1,510 | 1,521 | +11 | +0.7 | 8,300 |
| 9/4 | 1,547 | 1,547 | 1,508 | 1,510 | -55 | -3.5 | 45,500 |
| 9/3 | 1,580 | 1,580 | 1,565 | 1,565 | -5 | -0.3 | 5,700 |
| 9/2 | 1,577 | 1,584 | 1,562 | 1,570 | -7 | -0.4 | 7,000 |
| 8/30 | 1,564 | 1,585 | 1,561 | 1,577 | +17 | +1.1 | 10,600 |
| 8/29 | 1,561 | 1,567 | 1,560 | 1,560 | -6 | -0.4 | 9,100 |
| 8/28 | 1,566 | 1,566 | 1,555 | 1,566 | 0 | 0.0 | 4,000 |
| 8/27 | 1,543 | 1,566 | 1,543 | 1,566 | +28 | +1.8 | 11,900 |
| 8/26 | 1,530 | 1,540 | 1,525 | 1,538 | +13 | +0.9 | 9,600 |
| 8/23 | 1,520 | 1,528 | 1,517 | 1,525 | +5 | +0.3 | 8,600 |
▶︎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
