！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
1,794.1
円
取引時間外
(14:12)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,794 | 1,801 | 1,767 | 1,795 | -2 | -0.1 | 54,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,908 | 1,909 | 1,765 | 1,797 | -110 | -5.8 | 742,900 |
| 24/03 | 2,121 | 2,121 | 1,852 | 1,907 | -223 | -10.5 | 906,300 |
| 24/02 | 2,016 | 2,183 | 1,965 | 2,130 | +114 | +5.7 | 893,900 |
| 24/01 | 1,866 | 2,032 | 1,865 | 2,016 | +152 | +8.2 | 660,500 |
| 23/12 | 1,829 | 1,868 | 1,761 | 1,864 | +26 | +1.4 | 452,800 |
| 23/11 | 1,840 | 1,974 | 1,771 | 1,838 | +95 | +5.5 | 732,700 |
| 23/10 | 1,793 | 1,824 | 1,643 | 1,743 | -49 | -2.7 | 933,100 |
| 23/09 | 1,869 | 1,987 | 1,780 | 1,792 | -77 | -4.1 | 1,128,400 |
| 23/08 | 1,690 | 1,880 | 1,687 | 1,869 | +191 | +11.4 | 900,000 |
| 23/07 | 1,630 | 1,700 | 1,546 | 1,678 | +63 | +3.9 | 882,200 |
| 23/06 | 1,377 | 1,625 | 1,374 | 1,615 | +238 | +17.3 | 908,900 |
| 23/05 | 1,188 | 1,429 | 1,175 | 1,377 | +191 | +16.1 | 1,229,500 |
| 23/04 | 1,190 | 1,210 | 1,149 | 1,186 | -4 | -0.3 | 360,100 |
| 23/03 | 1,224 | 1,254 | 1,175 | 1,190 | -37 | -3.0 | 611,300 |
| 23/02 | 1,277 | 1,280 | 1,154 | 1,227 | -48 | -3.8 | 808,900 |
| 23/01 | 1,177 | 1,307 | 1,159 | 1,275 | +96 | +8.1 | 833,800 |
| 22/12 | 1,128 | 1,182 | 1,093 | 1,179 | +53 | +4.7 | 2,030,600 |
| 22/11 | 1,164 | 1,212 | 1,111 | 1,126 | -34 | -2.9 | 751,000 |
| 22/10 | 1,139 | 1,214 | 1,125 | 1,160 | +16 | +1.4 | 486,900 |
| 22/09 | 1,215 | 1,218 | 1,140 | 1,144 | -72 | -5.9 | 488,600 |
| 22/08 | 1,124 | 1,245 | 1,097 | 1,216 | +82 | +7.2 | 683,600 |
| 22/07 | 1,096 | 1,145 | 1,034 | 1,134 | +40 | +3.7 | 533,100 |
| 22/06 | 1,147 | 1,165 | 1,021 | 1,094 | -53 | -4.6 | 657,700 |
| 22/05 | 882 | 1,166 | 862 | 1,147 | +262 | +29.6 | 1,084,500 |
| 22/04 | 917 | 917 | 850 | 885 | -38 | -4.1 | 492,000 |
| 22/03 | 946 | 1,000 | 880 | 923 | -16 | -1.7 | 2,004,300 |
| 22/02 | 998 | 1,000 | 938 | 939 | -59 | -5.9 | 308,900 |
| 22/01 | 1,025 | 1,048 | 973 | 998 | -25 | -2.4 | 137,800 |
| 21/12 | 1,028 | 1,088 | 981 | 1,023 | -9 | -0.9 | 242,700 |
| 21/11 | 1,050 | 1,101 | 1,032 | 1,032 | -22 | -2.1 | 425,100 |
▶︎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