5009東証S貸借
業種 卸売業
富士興産 株価時系列データ
PTS
1,435.4
円
(09:44)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,434 | 1,440 | 1,432 | 1,432 | -2 | -0.1 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/22 | 1,521 | 1,529 | 1,516 | 1,520 | -3 | -0.2 | 14,900 |
| 8/21 | 1,525 | 1,530 | 1,520 | 1,523 | -21 | -1.4 | 8,600 |
| 8/20 | 1,543 | 1,545 | 1,526 | 1,544 | +28 | +1.9 | 10,300 |
| 8/19 | 1,545 | 1,545 | 1,514 | 1,516 | -26 | -1.7 | 21,100 |
| 8/16 | 1,561 | 1,561 | 1,500 | 1,542 | +3 | +0.2 | 41,700 |
| 8/15 | 1,533 | 1,562 | 1,529 | 1,539 | +6 | +0.4 | 10,200 |
| 8/14 | 1,542 | 1,542 | 1,522 | 1,533 | +10 | +0.7 | 8,200 |
| 8/13 | 1,489 | 1,545 | 1,489 | 1,523 | +34 | +2.3 | 15,800 |
| 8/9 | 1,473 | 1,510 | 1,453 | 1,489 | +22 | +1.5 | 23,100 |
| 8/8 | 1,451 | 1,479 | 1,436 | 1,467 | +13 | +0.9 | 18,400 |
| 8/7 | 1,460 | 1,493 | 1,430 | 1,454 | -13 | -0.9 | 23,500 |
| 8/6 | 1,406 | 1,491 | 1,406 | 1,467 | +157 | +12.0 | 54,600 |
| 8/5 | 1,428 | 1,428 | 1,310 | 1,310 | -178 | -12.0 | 76,100 |
| 8/2 | 1,537 | 1,540 | 1,488 | 1,488 | -89 | -5.6 | 53,500 |
| 8/1 | 1,636 | 1,636 | 1,576 | 1,577 | -60 | -3.7 | 49,700 |
| 7/31 | 1,625 | 1,637 | 1,609 | 1,637 | +8 | +0.5 | 28,700 |
| 7/30 | 1,671 | 1,671 | 1,627 | 1,629 | -47 | -2.8 | 93,800 |
| 7/29 | 1,670 | 1,685 | 1,662 | 1,676 | -2 | -0.1 | 27,200 |
| 7/26 | 1,674 | 1,694 | 1,670 | 1,678 | +10 | +0.6 | 19,000 |
| 7/25 | 1,669 | 1,689 | 1,658 | 1,668 | -13 | -0.8 | 22,600 |
| 7/24 | 1,701 | 1,703 | 1,680 | 1,681 | -23 | -1.4 | 23,800 |
| 7/23 | 1,700 | 1,710 | 1,698 | 1,704 | +4 | +0.2 | 14,100 |
| 7/22 | 1,714 | 1,714 | 1,690 | 1,700 | -14 | -0.8 | 16,700 |
| 7/19 | 1,718 | 1,718 | 1,698 | 1,714 | -2 | -0.1 | 27,400 |
| 7/18 | 1,725 | 1,726 | 1,714 | 1,716 | -9 | -0.5 | 15,500 |
| 7/17 | 1,736 | 1,741 | 1,722 | 1,725 | -2 | -0.1 | 17,000 |
| 7/16 | 1,745 | 1,757 | 1,727 | 1,727 | -18 | -1.0 | 19,200 |
| 7/12 | 1,742 | 1,756 | 1,740 | 1,745 | +3 | +0.2 | 10,300 |
▶︎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
