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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 3,755 | 3,770 | 3,575 | 3,575 | -120 | -3.3 | 4,100 |
| 1/16 | 3,600 | 3,695 | 3,600 | 3,695 | +65 | +1.8 | 8,000 |
| 1/15 | 3,545 | 3,630 | 3,435 | 3,630 | +120 | +3.4 | 2,500 |
| 1/12 | 3,575 | 3,585 | 3,510 | 3,510 | -65 | -1.8 | 3,400 |
| 1/11 | 3,680 | 3,680 | 3,550 | 3,575 | -70 | -1.9 | 4,300 |
| 1/10 | 3,680 | 3,680 | 3,605 | 3,645 | -40 | -1.1 | 2,100 |
| 1/9 | 3,685 | 3,690 | 3,600 | 3,685 | +35 | +1.0 | 2,900 |
| 1/5 | 3,730 | 3,730 | 3,625 | 3,650 | -85 | -2.3 | 1,700 |
| 1/4 | 3,580 | 3,745 | 3,470 | 3,735 | +120 | +3.3 | 5,200 |
| 12/29 | 3,685 | 3,710 | 3,615 | 3,615 | -140 | -3.7 | 4,100 |
| 12/28 | 3,510 | 3,755 | 3,510 | 3,755 | +210 | +5.9 | 6,500 |
| 12/27 | 3,480 | 3,615 | 3,480 | 3,545 | +65 | +1.9 | 8,000 |
| 12/26 | 3,790 | 3,790 | 3,475 | 3,480 | -170 | -4.7 | 8,600 |
| 12/25 | 3,925 | 3,925 | 3,610 | 3,650 | -275 | -7.0 | 4,800 |
| 12/22 | 3,955 | 4,010 | 3,925 | 3,925 | -100 | -2.5 | 2,300 |
| 12/21 | 3,900 | 4,060 | 3,880 | 4,025 | +5 | +0.1 | 5,500 |
| 12/20 | 3,900 | 4,060 | 3,900 | 4,020 | +120 | +3.1 | 9,100 |
| 12/19 | 3,590 | 4,080 | 3,590 | 3,900 | +475 | +13.9 | 31,400 |
| 12/18 | 3,670 | 3,670 | 3,340 | 3,425 | -245 | -6.7 | 13,000 |
| 12/15 | 3,590 | 3,670 | 3,555 | 3,670 | +115 | +3.2 | 3,800 |
| 12/14 | 3,730 | 3,730 | 3,550 | 3,555 | -180 | -4.8 | 9,700 |
| 12/13 | 3,735 | 3,800 | 3,625 | 3,735 | -5 | -0.1 | 12,700 |
| 12/12 | 4,000 | 4,000 | 3,735 | 3,740 | -320 | -7.9 | 22,500 |
| 12/11 | 4,085 | 4,190 | 3,995 | 4,060 | -120 | -2.9 | 8,600 |
| 12/8 | 4,150 | 4,255 | 4,030 | 4,180 | -15 | -0.4 | 8,200 |
| 12/7 | 4,425 | 4,425 | 4,195 | 4,195 | -230 | -5.2 | 8,200 |
| 12/6 | 4,480 | 4,630 | 4,425 | 4,425 | -95 | -2.1 | 6,400 |
| 12/5 | 4,560 | 4,560 | 4,480 | 4,520 | -40 | -0.9 | 1,300 |
| 12/4 | 4,470 | 4,600 | 4,460 | 4,560 | +15 | +0.3 | 3,300 |
| 12/1 | 4,660 | 4,660 | 4,545 | 4,545 | -130 | -2.8 | 2,300 |
▶︎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
