！決算発表予定日 2024/05/14
5965東証S信用
業種 金属製品
フジマック 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 |
|---|---|
| 1,307 (24/04/12) | 676 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,307 (24/04/12) | 781 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,268 | 1,268 | 1,226 | 1,227 | -47 | -3.7 | 13,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,233 | 1,274 | 1,232 | 1,274 | +56 | +4.6 | 19,800 |
| 4/23 | 1,223 | 1,249 | 1,202 | 1,218 | -5 | -0.4 | 26,200 |
| 4/22 | 1,205 | 1,230 | 1,197 | 1,223 | +32 | +2.7 | 28,800 |
| 4/19 | 1,164 | 1,201 | 1,150 | 1,191 | +5 | +0.4 | 66,500 |
| 4/18 | 1,173 | 1,198 | 1,165 | 1,186 | +11 | +0.9 | 16,600 |
| 4/17 | 1,195 | 1,217 | 1,160 | 1,175 | -17 | -1.4 | 34,800 |
| 4/16 | 1,237 | 1,242 | 1,190 | 1,192 | -54 | -4.3 | 24,500 |
| 4/15 | 1,273 | 1,297 | 1,236 | 1,246 | -53 | -4.1 | 54,600 |
| 4/12 | 1,283 | 1,307 | 1,253 | 1,299 | +40 | +3.2 | 53,500 |
| 4/11 | 1,210 | 1,263 | 1,198 | 1,259 | +48 | +4.0 | 36,500 |
| 4/10 | 1,211 | 1,237 | 1,205 | 1,211 | +7 | +0.6 | 31,100 |
| 4/9 | 1,184 | 1,214 | 1,165 | 1,204 | +31 | +2.6 | 33,600 |
| 4/8 | 1,164 | 1,186 | 1,160 | 1,173 | +19 | +1.7 | 19,900 |
| 4/5 | 1,141 | 1,175 | 1,141 | 1,154 | +2 | +0.2 | 19,900 |
| 4/4 | 1,170 | 1,170 | 1,146 | 1,152 | -25 | -2.1 | 18,400 |
| 4/3 | 1,080 | 1,179 | 1,071 | 1,177 | +86 | +7.9 | 82,800 |
| 4/2 | 1,115 | 1,115 | 1,080 | 1,091 | -19 | -1.7 | 21,500 |
| 4/1 | 1,125 | 1,131 | 1,102 | 1,110 | -8 | -0.7 | 54,700 |
| 3/29 | 1,083 | 1,120 | 1,083 | 1,118 | +43 | +4.0 | 31,900 |
| 3/28 | 1,080 | 1,092 | 1,072 | 1,075 | -5 | -0.5 | 20,500 |
| 3/27 | 1,074 | 1,090 | 1,065 | 1,080 | +6 | +0.6 | 29,300 |
| 3/26 | 1,062 | 1,078 | 1,061 | 1,074 | +3 | +0.3 | 13,400 |
| 3/25 | 1,055 | 1,073 | 1,047 | 1,071 | +7 | +0.7 | 35,000 |
| 3/22 | 1,088 | 1,092 | 1,060 | 1,064 | -14 | -1.3 | 11,200 |
| 3/21 | 1,069 | 1,083 | 1,058 | 1,078 | +21 | +2.0 | 29,000 |
| 3/19 | 1,047 | 1,057 | 1,042 | 1,057 | +10 | +1.0 | 12,400 |
| 3/18 | 1,032 | 1,053 | 1,030 | 1,047 | +15 | +1.5 | 48,400 |
| 3/15 | 1,033 | 1,053 | 1,026 | 1,032 | -7 | -0.7 | 19,600 |
| 3/14 | 1,023 | 1,039 | 1,019 | 1,039 | +14 | +1.4 | 24,200 |
| 3/13 | 1,058 | 1,058 | 1,021 | 1,025 | -23 | -2.2 | 12,000 |
▶︎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