！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,420 | 3,495 | 3,380 | 3,390 | -30 | -0.9 | 598,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,420 | 3,495 | 3,380 | 3,390 | -30 | -0.9 | 494,600 |
| 4/26 | 3,300 | 3,435 | 3,185 | 3,420 | +110 | +3.3 | 1,061,400 |
| 4/19 | 3,505 | 3,560 | 3,280 | 3,310 | -240 | -6.8 | 1,244,100 |
| 4/12 | 3,490 | 3,615 | 3,430 | 3,550 | +145 | +4.3 | 911,200 |
| 4/5 | 3,515 | 3,555 | 3,375 | 3,405 | -115 | -3.3 | 1,118,600 |
| 3/29 | 3,645 | 3,665 | 3,445 | 3,520 | -130 | -3.6 | 1,026,000 |
| 3/22 | 3,520 | 3,775 | 3,520 | 3,650 | +125 | +3.6 | 777,800 |
| 3/15 | 3,600 | 3,760 | 3,485 | 3,525 | -155 | -4.2 | 1,224,100 |
| 3/8 | 3,870 | 3,940 | 3,660 | 3,680 | -125 | -3.3 | 1,434,400 |
| 3/1 | 3,655 | 3,825 | 3,600 | 3,805 | +270 | +7.6 | 1,764,200 |
| 2/22 | 3,425 | 3,535 | 3,235 | 3,535 | +130 | +3.8 | 977,000 |
| 2/16 | 3,345 | 3,490 | 3,325 | 3,405 | +130 | +4.0 | 842,700 |
| 2/9 | 3,330 | 3,415 | 3,210 | 3,275 | +190 | +6.2 | 1,782,300 |
| 2/2 | 2,978 | 3,140 | 2,902 | 3,085 | +105 | +3.5 | 1,169,000 |
| 1/26 | 2,976 | 3,170 | 2,964 | 2,980 | +126 | +4.4 | 1,595,600 |
| 1/19 | 2,869 | 2,941 | 2,739 | 2,854 | -15 | -0.5 | 1,315,900 |
| 1/12 | 2,962 | 3,105 | 2,851 | 2,869 | -65 | -2.2 | 1,200,400 |
| 1/5 | 3,080 | 3,090 | 2,931 | 2,934 | -201 | -6.4 | 310,300 |
| 12/29 | 3,055 | 3,140 | 2,912 | 3,135 | +95 | +3.1 | 736,600 |
| 12/22 | 2,648 | 3,075 | 2,614 | 3,040 | +365 | +13.6 | 1,630,300 |
| 12/15 | 2,815 | 2,833 | 2,659 | 2,675 | -135 | -4.8 | 1,653,700 |
| 12/8 | 2,916 | 2,916 | 2,772 | 2,810 | -109 | -3.7 | 1,268,900 |
| 12/1 | 2,989 | 3,030 | 2,887 | 2,919 | -57 | -1.9 | 970,300 |
| 11/24 | 3,090 | 3,150 | 2,951 | 2,976 | -129 | -4.2 | 718,200 |
| 11/17 | 3,090 | 3,155 | 3,010 | 3,105 | +40 | +1.3 | 722,100 |
| 11/10 | 2,986 | 3,210 | 2,966 | 3,065 | -30 | -1.0 | 2,120,900 |
| 11/2 | 2,912 | 3,115 | 2,845 | 3,095 | +114 | +3.8 | 1,611,500 |
| 10/27 | 2,900 | 3,025 | 2,789 | 2,981 | +61 | +2.1 | 1,185,000 |
| 10/20 | 3,100 | 3,145 | 2,881 | 2,920 | -220 | -7.0 | 1,320,300 |
| 10/13 | 3,045 | 3,315 | 3,035 | 3,140 | +105 | +3.5 | 1,050,400 |
▶︎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