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 |
|---|---|
| 1,838 (24/01/10) | 995 (24/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,838 (24/01/10) | 995 (24/12/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,004 | 1,050 | 1,004 | 1,045 | +38 | +3.8 | 34,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,022 | 1,022 | 995 | 1,007 | -14 | -1.4 | 24,400 |
| 11/29 | 1,060 | 1,113 | 1,016 | 1,021 | -24 | -2.3 | 52,700 |
| 11/22 | 1,121 | 1,141 | 1,038 | 1,045 | -76 | -6.8 | 35,000 |
| 11/15 | 1,200 | 1,262 | 1,121 | 1,121 | -79 | -6.6 | 31,600 |
| 11/8 | 1,190 | 1,215 | 1,165 | 1,200 | -15 | -1.2 | 8,000 |
| 11/1 | 1,149 | 1,215 | 1,148 | 1,215 | +55 | +4.7 | 16,500 |
| 10/25 | 1,178 | 1,240 | 1,160 | 1,160 | +2 | +0.2 | 12,100 |
| 10/18 | 1,201 | 1,202 | 1,133 | 1,158 | -43 | -3.6 | 6,800 |
| 10/11 | 1,192 | 1,201 | 1,154 | 1,201 | +17 | +1.4 | 12,500 |
| 10/4 | 1,225 | 1,253 | 1,180 | 1,184 | -64 | -5.1 | 16,400 |
| 9/27 | 1,280 | 1,285 | 1,245 | 1,248 | -15 | -1.2 | 14,700 |
| 9/20 | 1,274 | 1,284 | 1,222 | 1,263 | -11 | -0.9 | 11,200 |
| 9/13 | 1,283 | 1,299 | 1,261 | 1,274 | -9 | -0.7 | 8,200 |
| 9/6 | 1,357 | 1,373 | 1,283 | 1,283 | -74 | -5.5 | 14,400 |
| 8/30 | 1,331 | 1,468 | 1,311 | 1,357 | +32 | +2.4 | 28,900 |
| 8/23 | 1,397 | 1,398 | 1,320 | 1,325 | -60 | -4.3 | 8,500 |
| 8/16 | 1,328 | 1,500 | 1,297 | 1,385 | +85 | +6.5 | 28,600 |
| 8/9 | 1,250 | 1,390 | 1,100 | 1,300 | -21 | -1.6 | 56,900 |
| 8/2 | 1,515 | 1,538 | 1,321 | 1,321 | -168 | -11.3 | 23,600 |
| 7/26 | 1,564 | 1,564 | 1,487 | 1,489 | -68 | -4.4 | 12,600 |
| 7/19 | 1,551 | 1,596 | 1,541 | 1,557 | +19 | +1.2 | 22,900 |
| 7/12 | 1,503 | 1,538 | 1,428 | 1,538 | +37 | +2.5 | 15,300 |
| 7/5 | 1,553 | 1,557 | 1,470 | 1,501 | -52 | -3.4 | 18,600 |
| 6/28 | 1,526 | 1,630 | 1,505 | 1,553 | +27 | +1.8 | 35,200 |
| 6/21 | 1,414 | 1,526 | 1,412 | 1,526 | +112 | +7.9 | 26,900 |
| 6/14 | 1,412 | 1,423 | 1,386 | 1,414 | -25 | -1.7 | 42,900 |
| 6/7 | 1,430 | 1,470 | 1,425 | 1,439 | -14 | -1.0 | 9,300 |
| 5/31 | 1,451 | 1,460 | 1,406 | 1,453 | +2 | +0.1 | 14,000 |
| 5/24 | 1,561 | 1,598 | 1,401 | 1,451 | -150 | -9.4 | 44,600 |
| 5/17 | 1,489 | 1,680 | 1,489 | 1,601 | +112 | +7.5 | 71,700 |
▶︎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
