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 | 2,784 | 2,792 | +12 | +0.4 | 400 |
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 | 3,880 | 3,880 | 3,600 | 3,600 | -230 | -6.0 | 16,200 |
| 8/23 | 3,925 | 3,925 | 3,665 | 3,830 | -175 | -4.4 | 22,600 |
| 8/22 | 4,315 | 4,340 | 3,705 | 4,005 | +95 | +2.4 | 128,300 |
| 8/21 | 3,910 | 3,910 | 3,910 | 3,910 | +700 | +21.8 | 4,000 |
| 8/20 | 2,725 | 3,210 | 2,725 | 3,210 | +500 | +18.5 | 15,600 |
| 8/19 | 2,820 | 2,850 | 2,705 | 2,710 | -160 | -5.6 | 2,100 |
| 8/16 | 2,860 | 2,900 | 2,701 | 2,870 | +60 | +2.1 | 2,800 |
| 8/15 | 2,830 | 2,835 | 2,763 | 2,810 | +30 | +1.1 | 1,500 |
| 8/14 | 2,783 | 2,825 | 2,695 | 2,780 | +3 | +0.1 | 4,400 |
| 8/13 | 2,901 | 2,950 | 2,691 | 2,777 | +276 | +11.0 | 12,700 |
| 8/9 | 2,679 | 2,680 | 2,460 | 2,501 | -28 | -1.1 | 5,100 |
| 8/8 | 2,300 | 2,550 | 2,300 | 2,529 | +189 | +8.1 | 3,500 |
| 8/7 | 2,232 | 2,440 | 2,223 | 2,340 | +80 | +3.5 | 5,200 |
| 8/6 | 2,381 | 2,386 | 2,250 | 2,260 | -41 | -1.8 | 6,800 |
| 8/5 | 2,400 | 2,440 | 2,301 | 2,301 | -500 | -17.9 | 15,700 |
| 8/2 | 2,890 | 2,950 | 2,706 | 2,801 | -349 | -11.1 | 6,700 |
| 8/1 | 3,200 | 3,200 | 3,070 | 3,150 | -150 | -4.6 | 2,600 |
| 7/31 | 3,210 | 3,300 | 3,200 | 3,300 | +20 | +0.6 | 1,500 |
| 7/30 | 3,340 | 3,340 | 3,280 | 3,280 | -20 | -0.6 | 300 |
| 7/29 | 3,240 | 3,335 | 3,240 | 3,300 | +10 | +0.3 | 600 |
| 7/26 | 3,305 | 3,305 | 3,270 | 3,290 | +55 | +1.7 | 8,500 |
| 7/25 | 3,390 | 3,390 | 3,215 | 3,235 | -175 | -5.1 | 5,300 |
| 7/24 | 3,470 | 3,535 | 3,410 | 3,410 | -130 | -3.7 | 2,300 |
| 7/23 | 3,440 | 3,545 | 3,410 | 3,540 | -15 | -0.4 | 2,800 |
| 7/22 | 3,490 | 3,555 | 3,455 | 3,555 | +20 | +0.6 | 700 |
| 7/19 | 3,500 | 3,550 | 3,500 | 3,535 | +35 | +1.0 | 1,200 |
| 7/18 | 3,470 | 3,515 | 3,470 | 3,500 | +30 | +0.9 | 400 |
| 7/17 | 3,575 | 3,610 | 3,470 | 3,470 | -120 | -3.3 | 5,400 |
| 7/16 | 3,550 | 3,590 | 3,550 | 3,590 | +40 | +1.1 | 800 |
| 7/12 | 3,530 | 3,590 | 3,530 | 3,550 | -10 | -0.3 | 1,000 |
▶︎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
