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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/21 | 4,010 | 4,060 | 3,995 | 4,045 | +25 | +0.6 | 7,100 |
| 3/19 | 4,000 | 4,085 | 3,980 | 4,020 | +120 | +3.1 | 13,700 |
| 3/18 | 3,830 | 3,925 | 3,810 | 3,900 | +110 | +2.9 | 7,200 |
| 3/15 | 3,825 | 3,855 | 3,765 | 3,790 | -105 | -2.7 | 6,300 |
| 3/14 | 3,930 | 3,930 | 3,730 | 3,895 | -105 | -2.6 | 8,600 |
| 3/13 | 4,185 | 4,185 | 3,860 | 4,000 | -60 | -1.5 | 9,000 |
| 3/12 | 3,955 | 4,175 | 3,875 | 4,060 | +105 | +2.7 | 8,000 |
| 3/11 | 3,960 | 4,030 | 3,870 | 3,955 | -175 | -4.2 | 8,800 |
| 3/8 | 4,180 | 4,415 | 3,900 | 4,130 | -20 | -0.5 | 29,700 |
| 3/7 | 4,560 | 4,620 | 4,130 | 4,150 | -200 | -4.6 | 36,900 |
| 3/6 | 4,570 | 4,755 | 4,340 | 4,350 | -230 | -5.0 | 42,000 |
| 3/5 | 4,250 | 4,900 | 3,965 | 4,580 | +290 | +6.8 | 120,200 |
| 3/4 | 3,790 | 4,290 | 3,730 | 4,290 | +700 | +19.5 | 60,600 |
▶︎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
