！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
ー
円
(ー)
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) | 2,389 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,415 | 3,445 | 3,380 | 3,390 | -55 | -1.6 | 103,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 3,600 | 3,665 | 3,580 | 3,625 | -55 | -1.5 | 224,200 |
| 3/8 | 3,680 | 3,735 | 3,660 | 3,680 | -70 | -1.9 | 359,400 |
| 3/7 | 3,870 | 3,870 | 3,690 | 3,750 | -50 | -1.3 | 274,900 |
| 3/6 | 3,790 | 3,855 | 3,785 | 3,800 | -95 | -2.4 | 290,500 |
| 3/5 | 3,880 | 3,940 | 3,835 | 3,895 | +55 | +1.4 | 274,500 |
| 3/4 | 3,870 | 3,925 | 3,835 | 3,840 | +35 | +0.9 | 235,100 |
| 3/1 | 3,790 | 3,825 | 3,770 | 3,805 | +50 | +1.3 | 223,500 |
| 2/29 | 3,780 | 3,785 | 3,700 | 3,755 | -50 | -1.3 | 319,800 |
| 2/28 | 3,720 | 3,825 | 3,705 | 3,805 | +35 | +0.9 | 303,000 |
| 2/27 | 3,730 | 3,795 | 3,715 | 3,770 | +50 | +1.3 | 385,000 |
| 2/26 | 3,655 | 3,745 | 3,600 | 3,720 | +185 | +5.2 | 532,900 |
| 2/22 | 3,450 | 3,535 | 3,425 | 3,535 | +200 | +6.0 | 358,500 |
| 2/21 | 3,295 | 3,350 | 3,280 | 3,335 | +15 | +0.5 | 155,600 |
| 2/20 | 3,275 | 3,370 | 3,265 | 3,320 | +50 | +1.5 | 229,300 |
| 2/19 | 3,425 | 3,425 | 3,235 | 3,270 | -135 | -4.0 | 233,600 |
| 2/16 | 3,450 | 3,490 | 3,395 | 3,405 | +15 | +0.4 | 205,700 |
| 2/15 | 3,425 | 3,480 | 3,355 | 3,390 | -20 | -0.6 | 171,000 |
| 2/14 | 3,395 | 3,450 | 3,385 | 3,410 | +35 | +1.0 | 231,300 |
| 2/13 | 3,345 | 3,405 | 3,325 | 3,375 | +100 | +3.1 | 234,700 |
| 2/9 | 3,330 | 3,370 | 3,275 | 3,275 | -45 | -1.4 | 217,600 |
| 2/8 | 3,345 | 3,375 | 3,280 | 3,320 | -55 | -1.6 | 183,400 |
| 2/7 | 3,300 | 3,380 | 3,265 | 3,375 | +80 | +2.4 | 269,200 |
| 2/6 | 3,415 | 3,415 | 3,295 | 3,295 | -65 | -1.9 | 338,300 |
| 2/5 | 3,330 | 3,400 | 3,210 | 3,360 | +275 | +8.9 | 773,800 |
| 2/2 | 3,020 | 3,140 | 3,010 | 3,085 | +87 | +2.9 | 362,600 |
▶︎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