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 |
|---|---|
| 4,900 (24/03/05) | 2,223 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,900 (24/03/05) | 2,223 (24/08/07) |
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 | 2,784 | 2,792 | 2,775 | 2,775 | -5 | -0.2 | 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) |
|---|---|---|---|---|---|---|---|
| 10/17 | 4,350 | 4,450 | 4,310 | 4,380 | +40 | +0.9 | 5,100 |
| 10/16 | 4,560 | 4,575 | 4,340 | 4,340 | -290 | -6.3 | 9,600 |
| 10/13 | 4,650 | 4,650 | 4,450 | 4,630 | -70 | -1.5 | 8,900 |
| 10/12 | 4,690 | 4,700 | 4,605 | 4,700 | +125 | +2.7 | 6,700 |
| 10/11 | 4,670 | 4,670 | 4,530 | 4,575 | -75 | -1.6 | 2,200 |
| 10/10 | 4,715 | 4,715 | 4,610 | 4,650 | -50 | -1.1 | 2,800 |
| 10/6 | 4,700 | 4,715 | 4,535 | 4,700 | +25 | +0.5 | 8,600 |
| 10/5 | 4,330 | 4,715 | 4,310 | 4,675 | +385 | +9.0 | 14,200 |
| 10/4 | 4,275 | 4,575 | 4,200 | 4,290 | -45 | -1.0 | 15,800 |
| 10/3 | 4,755 | 4,755 | 4,300 | 4,335 | -415 | -8.7 | 15,700 |
| 10/2 | 4,800 | 4,855 | 4,655 | 4,750 | -120 | -2.5 | 13,000 |
| 9/29 | 4,855 | 4,895 | 4,805 | 4,870 | +15 | +0.3 | 2,800 |
| 9/28 | 4,800 | 4,920 | 4,785 | 4,855 | -15 | -0.3 | 6,700 |
| 9/27 | 4,855 | 4,910 | 4,850 | 4,870 | +10 | +0.2 | 1,700 |
| 9/26 | 5,070 | 5,070 | 4,850 | 4,860 | -80 | -1.6 | 4,400 |
| 9/25 | 4,805 | 4,960 | 4,805 | 4,940 | +100 | +2.1 | 4,900 |
| 9/22 | 4,710 | 4,900 | 4,685 | 4,840 | +90 | +1.9 | 6,600 |
| 9/21 | 4,800 | 4,985 | 4,640 | 4,750 | -50 | -1.0 | 8,400 |
| 9/20 | 5,090 | 5,090 | 4,775 | 4,800 | -290 | -5.7 | 10,800 |
| 9/19 | 5,130 | 5,150 | 4,995 | 5,090 | +40 | +0.8 | 11,700 |
| 9/15 | 4,845 | 5,050 | 4,820 | 5,050 | +250 | +5.2 | 12,500 |
| 9/14 | 4,660 | 4,800 | 4,615 | 4,800 | +140 | +3.0 | 5,600 |
| 9/13 | 4,750 | 4,750 | 4,615 | 4,660 | -50 | -1.1 | 5,600 |
| 9/12 | 4,845 | 4,895 | 4,705 | 4,710 | -190 | -3.9 | 8,000 |
| 9/11 | 4,995 | 4,995 | 4,805 | 4,900 | -180 | -3.5 | 14,400 |
| 9/8 | 5,050 | 5,130 | 4,990 | 5,080 | -30 | -0.6 | 7,200 |
| 9/7 | 5,420 | 5,420 | 5,100 | 5,110 | -210 | -4.0 | 10,800 |
| 9/6 | 5,450 | 5,500 | 5,290 | 5,320 | -30 | -0.6 | 12,100 |
| 9/5 | 5,130 | 5,470 | 5,090 | 5,350 | +220 | +4.3 | 37,900 |
| 9/4 | 5,360 | 5,380 | 5,050 | 5,130 | -200 | -3.8 | 17,600 |
▶︎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
