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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,004 | 1,050 | 1,004 | 1,033 | +26 | +2.6 | 24,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,468 | 1,532 | 1,457 | 1,489 | +59 | +4.1 | 11,000 |
| 5/2 | 1,465 | 1,465 | 1,430 | 1,430 | +16 | +1.1 | 10,100 |
| 4/26 | 1,381 | 1,439 | 1,344 | 1,414 | +43 | +3.1 | 23,400 |
| 4/19 | 1,407 | 1,410 | 1,334 | 1,371 | -39 | -2.8 | 28,800 |
| 4/12 | 1,510 | 1,624 | 1,397 | 1,410 | -122 | -8.0 | 35,200 |
| 4/5 | 1,452 | 1,535 | 1,452 | 1,532 | +74 | +5.1 | 13,300 |
| 3/29 | 1,450 | 1,486 | 1,445 | 1,458 | 0 | 0.0 | 22,700 |
| 3/22 | 1,498 | 1,519 | 1,451 | 1,458 | -32 | -2.2 | 28,000 |
| 3/15 | 1,556 | 1,616 | 1,481 | 1,490 | -26 | -1.7 | 69,000 |
| 3/8 | 1,623 | 1,626 | 1,497 | 1,516 | -121 | -7.4 | 38,900 |
| 3/1 | 1,550 | 1,647 | 1,520 | 1,637 | +91 | +5.9 | 34,700 |
| 2/22 | 1,501 | 1,580 | 1,440 | 1,546 | +16 | +1.1 | 27,700 |
| 2/16 | 1,741 | 1,741 | 1,506 | 1,530 | -220 | -12.6 | 34,300 |
| 2/9 | 1,692 | 1,786 | 1,690 | 1,750 | +58 | +3.4 | 22,500 |
| 2/2 | 1,670 | 1,692 | 1,631 | 1,692 | +32 | +1.9 | 18,400 |
| 1/26 | 1,620 | 1,686 | 1,603 | 1,660 | +40 | +2.5 | 29,500 |
| 1/19 | 1,622 | 1,656 | 1,590 | 1,620 | -2 | -0.1 | 20,300 |
| 1/12 | 1,715 | 1,838 | 1,580 | 1,622 | -90 | -5.3 | 130,600 |
| 1/5 | 1,640 | 1,714 | 1,557 | 1,712 | +65 | +4.0 | 15,200 |
| 12/29 | 1,550 | 1,744 | 1,443 | 1,647 | +77 | +4.9 | 130,600 |
| 12/22 | 1,477 | 1,630 | 1,426 | 1,570 | +53 | +3.5 | 61,100 |
| 12/15 | 1,493 | 1,570 | 1,377 | 1,517 | +27 | +1.8 | 50,700 |
| 12/8 | 1,390 | 1,550 | 1,321 | 1,490 | +91 | +6.5 | 147,700 |
| 12/1 | 1,401 | 1,458 | 1,350 | 1,399 | -15 | -1.1 | 65,500 |
| 11/24 | 1,410 | 1,452 | 1,398 | 1,414 | -9 | -0.6 | 65,400 |
| 11/17 | 1,524 | 1,550 | 1,409 | 1,423 | -41 | -2.8 | 70,900 |
| 11/10 | 1,555 | 1,585 | 1,460 | 1,464 | -72 | -4.7 | 30,200 |
| 11/2 | 1,488 | 1,550 | 1,431 | 1,536 | +43 | +2.9 | 35,900 |
| 10/27 | 1,530 | 1,619 | 1,441 | 1,493 | -8 | -0.5 | 50,800 |
| 10/20 | 1,550 | 1,598 | 1,470 | 1,501 | -51 | -3.3 | 26,800 |
▶︎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
