！決算発表予定日 2024/05/13
5384東証P貸借
業種 ガラス・土石
フジミインコーポレーテッド 株価時系列データ
PTS
3,382
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,940 (24/03/05) | 2,263 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,940 (24/03/05) | 2,739 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,300 | 3,400 | 3,290 | 3,385 | +155 | +4.8 | 270,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,265 | 3,290 | 3,185 | 3,230 | -15 | -0.5 | 222,200 |
| 4/22 | 3,300 | 3,310 | 3,215 | 3,245 | -65 | -2.0 | 209,700 |
| 4/19 | 3,480 | 3,515 | 3,280 | 3,310 | -175 | -5.0 | 318,700 |
| 4/18 | 3,420 | 3,525 | 3,365 | 3,485 | +15 | +0.4 | 141,800 |
| 4/17 | 3,470 | 3,560 | 3,445 | 3,470 | +55 | +1.6 | 331,200 |
| 4/16 | 3,455 | 3,485 | 3,400 | 3,415 | -85 | -2.4 | 271,300 |
| 4/15 | 3,505 | 3,505 | 3,450 | 3,500 | -50 | -1.4 | 181,100 |
| 4/12 | 3,615 | 3,615 | 3,515 | 3,550 | +45 | +1.3 | 215,900 |
| 4/11 | 3,510 | 3,530 | 3,480 | 3,505 | -50 | -1.4 | 146,400 |
| 4/10 | 3,530 | 3,580 | 3,515 | 3,555 | +55 | +1.6 | 154,100 |
| 4/9 | 3,510 | 3,510 | 3,450 | 3,500 | +25 | +0.7 | 167,700 |
| 4/8 | 3,490 | 3,510 | 3,430 | 3,475 | +70 | +2.1 | 227,100 |
| 4/5 | 3,425 | 3,465 | 3,400 | 3,405 | -85 | -2.4 | 214,100 |
| 4/4 | 3,500 | 3,550 | 3,490 | 3,490 | +35 | +1.0 | 167,200 |
| 4/3 | 3,475 | 3,515 | 3,420 | 3,455 | -55 | -1.6 | 232,000 |
| 4/2 | 3,485 | 3,555 | 3,450 | 3,510 | +95 | +2.8 | 330,500 |
| 4/1 | 3,515 | 3,520 | 3,375 | 3,415 | -105 | -3.0 | 174,800 |
| 3/29 | 3,490 | 3,525 | 3,455 | 3,520 | +65 | +1.9 | 223,300 |
| 3/28 | 3,510 | 3,555 | 3,445 | 3,455 | -125 | -3.5 | 209,100 |
| 3/27 | 3,615 | 3,625 | 3,575 | 3,580 | -45 | -1.2 | 234,000 |
| 3/26 | 3,615 | 3,655 | 3,585 | 3,625 | +20 | +0.6 | 165,200 |
| 3/25 | 3,645 | 3,665 | 3,570 | 3,605 | -45 | -1.2 | 194,400 |
| 3/22 | 3,690 | 3,730 | 3,650 | 3,650 | -50 | -1.4 | 195,100 |
| 3/21 | 3,760 | 3,775 | 3,685 | 3,700 | +45 | +1.2 | 177,200 |
| 3/19 | 3,615 | 3,660 | 3,590 | 3,655 | +30 | +0.8 | 209,000 |
| 3/18 | 3,520 | 3,645 | 3,520 | 3,625 | +100 | +2.8 | 196,500 |
| 3/15 | 3,545 | 3,570 | 3,515 | 3,525 | -30 | -0.8 | 240,300 |
| 3/14 | 3,615 | 3,620 | 3,485 | 3,555 | 0 | 0.0 | 210,800 |
| 3/13 | 3,750 | 3,760 | 3,540 | 3,555 | -75 | -2.1 | 338,100 |
| 3/12 | 3,600 | 3,660 | 3,520 | 3,630 | +5 | +0.1 | 210,700 |
▶︎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