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) | 1,374 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
2,183 (24/02/07) | 1,656 (24/05/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/28 | 1,670 | 1,681 | 1,665 | 1,669 | +5 | +0.3 | 14,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/2 | 2,018 | 2,018 | 1,965 | 2,000 | -12 | -0.6 | 51,600 |
2/1 | 2,016 | 2,022 | 1,997 | 2,012 | -4 | -0.2 | 29,700 |
1/31 | 2,011 | 2,032 | 2,011 | 2,016 | +6 | +0.3 | 29,300 |
1/30 | 2,022 | 2,022 | 2,001 | 2,010 | -12 | -0.6 | 52,900 |
1/29 | 1,993 | 2,023 | 1,993 | 2,022 | +34 | +1.7 | 22,700 |
1/26 | 1,998 | 2,015 | 1,987 | 1,988 | -10 | -0.5 | 23,300 |
1/25 | 1,982 | 2,030 | 1,978 | 1,998 | +20 | +1.0 | 40,300 |
1/24 | 1,980 | 1,989 | 1,958 | 1,978 | -11 | -0.6 | 26,400 |
1/23 | 2,004 | 2,004 | 1,978 | 1,989 | -9 | -0.5 | 36,300 |
1/22 | 1,980 | 2,015 | 1,980 | 1,998 | +23 | +1.2 | 33,700 |
1/19 | 1,979 | 2,009 | 1,967 | 1,975 | -4 | -0.2 | 44,600 |
1/18 | 1,945 | 1,995 | 1,945 | 1,979 | +32 | +1.6 | 32,300 |
1/17 | 1,941 | 1,999 | 1,934 | 1,947 | +12 | +0.6 | 54,600 |
1/16 | 1,953 | 1,953 | 1,925 | 1,935 | -5 | -0.3 | 31,100 |
1/15 | 1,932 | 1,947 | 1,915 | 1,940 | +27 | +1.4 | 27,000 |
▶︎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