！決算発表予定日 2024/05/14
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
(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 |
|---|---|
| 2,313 (23/07/05) | 1,321 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,838 (24/01/10) | 1,334 (24/04/16) |
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 | 1,445 | 1,445 | 1,430 | 1,430 | -28 | -1.9 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,456 | 1,460 | 1,443 | 1,458 | +9 | +0.6 | 2,800 |
| 4/30 | 1,465 | 1,465 | 1,432 | 1,449 | +35 | +2.5 | 3,400 |
| 4/26 | 1,420 | 1,430 | 1,414 | 1,414 | +12 | +0.9 | 1,500 |
| 4/25 | 1,425 | 1,425 | 1,400 | 1,402 | -23 | -1.6 | 1,400 |
| 4/24 | 1,383 | 1,439 | 1,383 | 1,425 | +55 | +4.0 | 6,600 |
| 4/23 | 1,356 | 1,371 | 1,344 | 1,370 | +13 | +1.0 | 5,500 |
| 4/22 | 1,381 | 1,397 | 1,357 | 1,357 | -14 | -1.0 | 8,400 |
| 4/19 | 1,391 | 1,410 | 1,371 | 1,371 | -38 | -2.7 | 6,400 |
| 4/18 | 1,354 | 1,409 | 1,354 | 1,409 | +43 | +3.2 | 1,700 |
| 4/17 | 1,350 | 1,389 | 1,350 | 1,366 | +20 | +1.5 | 2,000 |
| 4/16 | 1,383 | 1,383 | 1,334 | 1,346 | -57 | -4.1 | 9,900 |
| 4/15 | 1,407 | 1,409 | 1,363 | 1,403 | -7 | -0.5 | 8,800 |
| 4/12 | 1,419 | 1,422 | 1,404 | 1,410 | -38 | -2.6 | 4,300 |
| 4/11 | 1,449 | 1,457 | 1,397 | 1,448 | +13 | +0.9 | 6,600 |
| 4/10 | 1,523 | 1,624 | 1,435 | 1,435 | -58 | -3.9 | 19,100 |
| 4/9 | 1,502 | 1,537 | 1,470 | 1,493 | -18 | -1.2 | 2,900 |
| 4/8 | 1,510 | 1,530 | 1,510 | 1,511 | -21 | -1.4 | 2,300 |
| 4/5 | 1,530 | 1,535 | 1,516 | 1,532 | +2 | +0.1 | 1,900 |
| 4/4 | 1,523 | 1,532 | 1,523 | 1,530 | +11 | +0.7 | 2,200 |
| 4/3 | 1,476 | 1,529 | 1,467 | 1,519 | +43 | +2.9 | 5,200 |
| 4/2 | 1,468 | 1,477 | 1,468 | 1,476 | +8 | +0.5 | 1,800 |
| 4/1 | 1,452 | 1,470 | 1,452 | 1,468 | +10 | +0.7 | 2,200 |
| 3/29 | 1,459 | 1,478 | 1,454 | 1,458 | -1 | -0.1 | 4,900 |
| 3/28 | 1,464 | 1,472 | 1,459 | 1,459 | -11 | -0.8 | 1,500 |
| 3/27 | 1,462 | 1,470 | 1,445 | 1,470 | +19 | +1.3 | 7,500 |
| 3/26 | 1,450 | 1,463 | 1,449 | 1,451 | -27 | -1.8 | 4,300 |
| 3/25 | 1,450 | 1,486 | 1,448 | 1,478 | +20 | +1.4 | 4,500 |
| 3/22 | 1,499 | 1,516 | 1,451 | 1,458 | -42 | -2.8 | 10,600 |
| 3/21 | 1,497 | 1,517 | 1,481 | 1,500 | +3 | +0.2 | 6,200 |
| 3/19 | 1,519 | 1,519 | 1,497 | 1,497 | +7 | +0.5 | 5,900 |
▶︎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