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 | 2,784 | +4 | +0.1 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 3,570 | 3,570 | 3,515 | 3,560 | -10 | -0.3 | 2,200 |
| 7/10 | 3,565 | 3,600 | 3,540 | 3,570 | -20 | -0.6 | 1,500 |
| 7/9 | 3,620 | 3,620 | 3,585 | 3,590 | -30 | -0.8 | 1,700 |
| 7/8 | 3,555 | 3,620 | 3,505 | 3,620 | +45 | +1.3 | 2,400 |
| 7/5 | 3,535 | 3,580 | 3,535 | 3,575 | +40 | +1.1 | 500 |
| 7/4 | 3,510 | 3,550 | 3,500 | 3,535 | +5 | +0.1 | 1,300 |
| 7/3 | 3,485 | 3,600 | 3,455 | 3,530 | +30 | +0.9 | 3,700 |
| 7/2 | 3,545 | 3,550 | 3,500 | 3,500 | -40 | -1.1 | 2,500 |
| 7/1 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1 | 1,600 |
| 6/28 | 3,500 | 3,500 | 3,430 | 3,500 | -5 | -0.1 | 2,100 |
| 6/27 | 3,455 | 3,505 | 3,455 | 3,505 | +50 | +1.5 | 700 |
| 6/26 | 3,535 | 3,535 | 3,410 | 3,455 | -55 | -1.6 | 1,500 |
| 6/25 | 3,420 | 3,510 | 3,420 | 3,510 | +110 | +3.2 | 2,400 |
| 6/24 | 3,395 | 3,425 | 3,385 | 3,400 | +25 | +0.7 | 1,100 |
| 6/21 | 3,375 | 3,375 | 3,375 | 3,375 | 0 | 0.0 | 300 |
| 6/20 | 3,435 | 3,450 | 3,350 | 3,375 | -25 | -0.7 | 1,500 |
| 6/19 | 3,420 | 3,485 | 3,400 | 3,400 | -35 | -1.0 | 2,200 |
| 6/18 | 3,500 | 3,515 | 3,400 | 3,435 | -55 | -1.6 | 2,200 |
| 6/17 | 3,450 | 3,490 | 3,450 | 3,490 | -5 | -0.1 | 800 |
| 6/14 | 3,430 | 3,495 | 3,430 | 3,495 | -5 | -0.1 | 1,600 |
| 6/13 | 3,415 | 3,545 | 3,390 | 3,500 | +15 | +0.4 | 7,200 |
| 6/12 | 3,455 | 3,490 | 3,425 | 3,485 | 0 | 0.0 | 1,900 |
| 6/11 | 3,400 | 3,485 | 3,400 | 3,485 | +85 | +2.5 | 600 |
| 6/10 | 3,325 | 3,440 | 3,300 | 3,400 | +75 | +2.3 | 1,400 |
| 6/7 | 3,400 | 3,415 | 3,250 | 3,325 | -105 | -3.1 | 4,100 |
| 6/6 | 3,450 | 3,450 | 3,405 | 3,430 | -10 | -0.3 | 1,300 |
| 6/5 | 3,495 | 3,495 | 3,440 | 3,440 | -95 | -2.7 | 600 |
| 6/4 | 3,420 | 3,535 | 3,420 | 3,535 | +85 | +2.5 | 1,600 |
| 6/3 | 3,410 | 3,470 | 3,410 | 3,450 | +40 | +1.2 | 1,100 |
| 5/31 | 3,340 | 3,450 | 3,340 | 3,410 | +40 | +1.2 | 1,600 |
▶︎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
