！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,782 | 1,801 | 1,780 | 1,795 | +11 | +0.6 | 15,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,813 | 1,815 | 1,767 | 1,784 | -35 | -1.9 | 71,100 |
| 4/26 | 1,778 | 1,830 | 1,778 | 1,819 | +37 | +2.1 | 142,300 |
| 4/19 | 1,815 | 1,831 | 1,765 | 1,782 | -44 | -2.4 | 185,700 |
| 4/12 | 1,834 | 1,865 | 1,813 | 1,826 | -8 | -0.4 | 178,800 |
| 4/5 | 1,908 | 1,909 | 1,810 | 1,834 | -73 | -3.8 | 204,400 |
| 3/29 | 1,992 | 2,005 | 1,852 | 1,907 | -85 | -4.3 | 352,500 |
| 3/22 | 2,002 | 2,010 | 1,978 | 1,992 | -10 | -0.5 | 179,300 |
| 3/15 | 2,028 | 2,040 | 1,940 | 2,002 | -39 | -1.9 | 189,400 |
| 3/8 | 2,106 | 2,106 | 2,018 | 2,041 | -71 | -3.4 | 165,600 |
| 3/1 | 2,087 | 2,134 | 2,059 | 2,112 | +19 | +0.9 | 126,800 |
| 2/22 | 2,063 | 2,125 | 2,063 | 2,093 | +25 | +1.2 | 80,100 |
| 2/16 | 2,082 | 2,109 | 2,037 | 2,068 | -23 | -1.1 | 153,600 |
| 2/9 | 2,020 | 2,183 | 1,997 | 2,091 | +91 | +4.6 | 471,600 |
| 2/2 | 1,993 | 2,032 | 1,965 | 2,000 | +12 | +0.6 | 186,200 |
| 1/26 | 1,980 | 2,030 | 1,958 | 1,988 | +13 | +0.7 | 160,000 |
| 1/19 | 1,932 | 2,009 | 1,915 | 1,975 | +62 | +3.2 | 189,600 |
| 1/12 | 1,948 | 1,971 | 1,905 | 1,913 | -31 | -1.6 | 135,400 |
| 1/5 | 1,866 | 1,944 | 1,865 | 1,944 | +80 | +4.3 | 70,600 |
| 12/29 | 1,812 | 1,868 | 1,796 | 1,864 | +53 | +2.9 | 121,500 |
| 12/22 | 1,789 | 1,824 | 1,761 | 1,811 | +11 | +0.6 | 87,700 |
| 12/15 | 1,816 | 1,858 | 1,789 | 1,800 | +7 | +0.4 | 109,300 |
| 12/8 | 1,840 | 1,855 | 1,786 | 1,793 | -50 | -2.7 | 117,000 |
| 12/1 | 1,809 | 1,865 | 1,796 | 1,843 | +37 | +2.1 | 107,400 |
| 11/24 | 1,840 | 1,860 | 1,794 | 1,806 | -24 | -1.3 | 70,000 |
| 11/17 | 1,843 | 1,872 | 1,806 | 1,830 | -4 | -0.2 | 82,700 |
| 11/10 | 1,928 | 1,928 | 1,771 | 1,834 | -87 | -4.5 | 221,200 |
| 11/2 | 1,746 | 1,974 | 1,709 | 1,921 | +175 | +10.0 | 379,400 |
| 10/27 | 1,744 | 1,746 | 1,645 | 1,746 | -5 | -0.3 | 226,900 |
| 10/20 | 1,770 | 1,824 | 1,720 | 1,751 | -23 | -1.3 | 143,900 |
| 10/13 | 1,795 | 1,815 | 1,758 | 1,774 | +59 | +3.4 | 128,500 |
▶︎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