！決算発表予定日 2025/02/13
7114東証G信用
業種 卸売業
フーディソン 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,786 (24/02/08) | 995 (24/12/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,838 (24/01/10) | 995 (24/12/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,100 | 1,120 | 1,098 | 1,120 | +49 | +4.6 | 5,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,093 | 1,100 | 1,066 | 1,071 | -31 | -2.8 | 12,600 |
| 1/29 | 1,120 | 1,120 | 1,092 | 1,102 | +11 | +1.0 | 300 |
| 1/28 | 1,130 | 1,130 | 1,091 | 1,091 | -39 | -3.5 | 1,800 |
| 1/27 | 1,122 | 1,158 | 1,099 | 1,130 | +38 | +3.5 | 12,700 |
| 1/24 | 1,080 | 1,140 | 1,074 | 1,092 | +27 | +2.5 | 2,900 |
| 1/23 | 1,065 | 1,066 | 1,065 | 1,065 | 0 | 0.0 | 500 |
| 1/22 | 1,090 | 1,090 | 1,062 | 1,065 | -10 | -0.9 | 2,100 |
| 1/21 | 1,076 | 1,100 | 1,053 | 1,075 | +25 | +2.4 | 4,300 |
| 1/20 | 1,021 | 1,054 | 1,021 | 1,050 | +30 | +2.9 | 4,000 |
| 1/17 | 1,040 | 1,041 | 1,014 | 1,020 | -20 | -1.9 | 1,600 |
| 1/16 | 1,010 | 1,040 | 1,010 | 1,040 | +30 | +3.0 | 800 |
| 1/15 | 1,019 | 1,019 | 1,008 | 1,010 | -9 | -0.9 | 400 |
| 1/14 | 1,013 | 1,021 | 1,010 | 1,019 | +8 | +0.8 | 1,000 |
| 1/10 | 1,011 | 1,020 | 1,011 | 1,011 | -3 | -0.3 | 1,900 |
| 1/9 | 1,017 | 1,020 | 1,013 | 1,014 | +4 | +0.4 | 1,100 |
| 1/8 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7 | 200 |
| 1/7 | 1,013 | 1,017 | 1,010 | 1,017 | +3 | +0.3 | 800 |
| 1/6 | 1,019 | 1,019 | 1,002 | 1,014 | -5 | -0.5 | 6,700 |
| 12/30 | 1,002 | 1,019 | 1,002 | 1,019 | +6 | +0.6 | 3,600 |
| 12/27 | 1,012 | 1,019 | 1,012 | 1,013 | 0 | 0.0 | 3,100 |
| 12/26 | 1,015 | 1,015 | 1,011 | 1,013 | -2 | -0.2 | 3,000 |
| 12/25 | 1,015 | 1,020 | 1,013 | 1,015 | -1 | -0.1 | 6,300 |
| 12/24 | 1,021 | 1,024 | 1,016 | 1,016 | -7 | -0.7 | 29,600 |
| 12/23 | 1,038 | 1,045 | 1,023 | 1,023 | -2 | -0.2 | 9,200 |
| 12/20 | 1,032 | 1,040 | 1,025 | 1,025 | 0 | 0.0 | 4,300 |
| 12/19 | 1,020 | 1,033 | 1,020 | 1,025 | +4 | +0.4 | 1,500 |
| 12/18 | 1,035 | 1,038 | 1,020 | 1,021 | +1 | +0.1 | 4,100 |
| 12/17 | 1,020 | 1,021 | 1,020 | 1,020 | +1 | +0.1 | 7,600 |
| 12/16 | 1,048 | 1,051 | 1,019 | 1,019 | -16 | -1.6 | 1,800 |
| 12/13 | 1,035 | 1,045 | 1,023 | 1,035 | +10 | +1.0 | 4,100 |
▶︎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
