7299東証S信用
業種 輸送用機器
フジオーゼックス 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 |
|---|---|
| 1,722 (24/03/08) | 999 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,722 (24/03/08) | 999 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,199 | 1,203 | 1,182 | 1,182 | -14 | -1.2 | 12,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,188 | 1,198 | 1,188 | 1,196 | +9 | +0.8 | 4,200 |
| 2/12 | 1,208 | 1,210 | 1,186 | 1,187 | -15 | -1.3 | 13,300 |
| 2/10 | 1,184 | 1,202 | 1,181 | 1,202 | +26 | +2.2 | 13,000 |
| 2/7 | 1,172 | 1,183 | 1,165 | 1,176 | +4 | +0.3 | 3,600 |
| 2/6 | 1,157 | 1,172 | 1,155 | 1,172 | +15 | +1.3 | 6,100 |
| 2/5 | 1,155 | 1,157 | 1,150 | 1,157 | +4 | +0.4 | 8,000 |
| 2/4 | 1,143 | 1,160 | 1,143 | 1,153 | +16 | +1.4 | 26,400 |
| 2/3 | 1,167 | 1,178 | 1,135 | 1,137 | -33 | -2.8 | 55,700 |
| 1/31 | 1,196 | 1,196 | 1,170 | 1,170 | -23 | -1.9 | 34,200 |
| 1/30 | 1,215 | 1,229 | 1,181 | 1,193 | -2 | -0.2 | 65,400 |
| 1/29 | 1,209 | 1,210 | 1,190 | 1,195 | -7 | -0.6 | 43,800 |
| 1/28 | 1,190 | 1,202 | 1,190 | 1,202 | 0 | 0.0 | 18,200 |
| 1/27 | 1,198 | 1,210 | 1,195 | 1,202 | +17 | +1.4 | 33,400 |
| 1/24 | 1,175 | 1,185 | 1,172 | 1,185 | +14 | +1.2 | 8,900 |
| 1/23 | 1,166 | 1,172 | 1,161 | 1,171 | +5 | +0.4 | 7,100 |
| 1/22 | 1,173 | 1,173 | 1,163 | 1,166 | +3 | +0.3 | 4,300 |
| 1/21 | 1,168 | 1,169 | 1,154 | 1,163 | -1 | -0.1 | 7,100 |
| 1/20 | 1,156 | 1,167 | 1,153 | 1,164 | +12 | +1.0 | 12,400 |
| 1/17 | 1,151 | 1,152 | 1,135 | 1,152 | 0 | 0.0 | 8,400 |
| 1/16 | 1,150 | 1,154 | 1,139 | 1,152 | +3 | +0.3 | 6,300 |
| 1/15 | 1,158 | 1,158 | 1,145 | 1,149 | +5 | +0.4 | 8,000 |
| 1/14 | 1,149 | 1,150 | 1,129 | 1,144 | -1 | -0.1 | 13,200 |
| 1/10 | 1,138 | 1,148 | 1,135 | 1,145 | +6 | +0.5 | 5,900 |
| 1/9 | 1,154 | 1,154 | 1,137 | 1,139 | -16 | -1.4 | 15,400 |
| 1/8 | 1,149 | 1,160 | 1,149 | 1,155 | +10 | +0.9 | 8,900 |
| 1/7 | 1,160 | 1,160 | 1,145 | 1,145 | -4 | -0.4 | 15,800 |
| 1/6 | 1,157 | 1,157 | 1,136 | 1,149 | +8 | +0.7 | 15,300 |
| 12/30 | 1,148 | 1,173 | 1,141 | 1,141 | -2 | -0.2 | 17,700 |
| 12/27 | 1,135 | 1,147 | 1,134 | 1,143 | +19 | +1.7 | 13,300 |
| 12/26 | 1,114 | 1,140 | 1,114 | 1,124 | +7 | +0.6 | 23,700 |
▶︎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
