！決算発表予定日 2024/05/13
5256東証G信用
業種 情報・通信業
Ｆｕｓｉｃ 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 |
|---|---|
| 6,690 (23/06/19) | 3,095 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/03/05) | 3,095 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,465 | 3,485 | 3,415 | 3,450 | -50 | -1.4 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,570 | 3,570 | 3,460 | 3,500 | +55 | +1.6 | 1,800 |
| 5/2 | 3,480 | 3,520 | 3,385 | 3,445 | +105 | +3.1 | 4,900 |
| 5/1 | 3,340 | 3,340 | 3,340 | 3,340 | -5 | -0.2 | 200 |
| 4/30 | 3,380 | 3,380 | 3,290 | 3,345 | -20 | -0.6 | 2,300 |
| 4/26 | 3,390 | 3,390 | 3,315 | 3,365 | +20 | +0.6 | 1,600 |
| 4/25 | 3,355 | 3,355 | 3,275 | 3,345 | -10 | -0.3 | 1,100 |
| 4/24 | 3,305 | 3,375 | 3,305 | 3,355 | +70 | +2.1 | 3,300 |
| 4/23 | 3,345 | 3,375 | 3,265 | 3,285 | +10 | +0.3 | 1,000 |
| 4/22 | 3,380 | 3,450 | 3,175 | 3,275 | +100 | +3.2 | 11,300 |
| 4/19 | 3,265 | 3,270 | 3,095 | 3,175 | -225 | -6.6 | 7,200 |
| 4/18 | 3,340 | 3,425 | 3,340 | 3,400 | +50 | +1.5 | 1,600 |
| 4/17 | 3,385 | 3,385 | 3,230 | 3,350 | -35 | -1.0 | 5,100 |
| 4/16 | 3,470 | 3,475 | 3,380 | 3,385 | -90 | -2.6 | 3,200 |
| 4/15 | 3,485 | 3,485 | 3,420 | 3,475 | -25 | -0.7 | 3,100 |
| 4/12 | 3,510 | 3,575 | 3,435 | 3,500 | -10 | -0.3 | 4,600 |
| 4/11 | 3,515 | 3,515 | 3,445 | 3,510 | -5 | -0.1 | 1,300 |
| 4/10 | 3,475 | 3,615 | 3,475 | 3,515 | +15 | +0.4 | 4,700 |
| 4/9 | 3,410 | 3,515 | 3,410 | 3,500 | +70 | +2.0 | 3,200 |
| 4/8 | 3,495 | 3,505 | 3,395 | 3,430 | -45 | -1.3 | 9,100 |
| 4/5 | 3,455 | 3,475 | 3,385 | 3,475 | -50 | -1.4 | 8,900 |
| 4/4 | 3,590 | 3,615 | 3,480 | 3,525 | +5 | +0.1 | 6,400 |
| 4/3 | 3,600 | 3,645 | 3,520 | 3,520 | -160 | -4.4 | 15,500 |
| 4/2 | 3,815 | 3,815 | 3,680 | 3,680 | -135 | -3.5 | 4,500 |
| 4/1 | 3,885 | 3,930 | 3,770 | 3,815 | +35 | +0.9 | 11,000 |
| 3/29 | 3,770 | 3,875 | 3,750 | 3,780 | +20 | +0.5 | 5,400 |
| 3/28 | 3,800 | 3,820 | 3,730 | 3,760 | -20 | -0.5 | 2,600 |
| 3/27 | 3,820 | 3,830 | 3,760 | 3,780 | -40 | -1.1 | 3,600 |
| 3/26 | 3,895 | 3,895 | 3,820 | 3,820 | -80 | -2.1 | 3,800 |
| 3/25 | 4,010 | 4,010 | 3,900 | 3,900 | -120 | -3.0 | 5,200 |
| 3/22 | 4,020 | 4,020 | 3,925 | 4,020 | -25 | -0.6 | 2,500 |
▶︎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