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
1,615
円
(22:12)
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 |
---|---|
1,722 (24/03/08) | 620 (23/05/30) |
昨年来高値 | 昨年来安値 |
---|---|
1,722 (24/03/08) | 599 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,600 | 1,650 | 1,575 | 1,580 | -42 | -2.6 | 41,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,634 | 1,646 | 1,622 | 1,622 | +10 | +0.6 | 58,500 |
3/26 | 1,600 | 1,638 | 1,588 | 1,612 | +24 | +1.5 | 53,000 |
3/25 | 1,596 | 1,608 | 1,576 | 1,588 | -20 | -1.2 | 29,000 |
3/22 | 1,618 | 1,618 | 1,568 | 1,608 | -2 | -0.1 | 55,500 |
3/21 | 1,636 | 1,636 | 1,560 | 1,610 | +28 | +1.8 | 76,500 |
3/19 | 1,576 | 1,592 | 1,534 | 1,582 | -2 | -0.1 | 92,500 |
3/18 | 1,592 | 1,614 | 1,566 | 1,584 | -4 | -0.3 | 31,000 |
3/15 | 1,596 | 1,616 | 1,588 | 1,588 | -24 | -1.5 | 13,000 |
3/14 | 1,624 | 1,640 | 1,606 | 1,612 | -16 | -1.0 | 14,000 |
3/13 | 1,666 | 1,672 | 1,592 | 1,628 | -8 | -0.5 | 28,000 |
3/12 | 1,598 | 1,650 | 1,588 | 1,636 | +38 | +2.4 | 54,500 |
3/11 | 1,646 | 1,650 | 1,578 | 1,598 | -74 | -4.4 | 67,000 |
3/8 | 1,668 | 1,722 | 1,638 | 1,672 | +18 | +1.1 | 53,000 |
3/7 | 1,670 | 1,670 | 1,620 | 1,654 | +4 | +0.2 | 31,000 |
3/6 | 1,590 | 1,682 | 1,582 | 1,650 | +34 | +2.1 | 87,500 |
3/5 | 1,574 | 1,616 | 1,574 | 1,616 | +34 | +2.2 | 38,000 |
3/4 | 1,568 | 1,620 | 1,566 | 1,582 | +10 | +0.6 | 40,500 |
3/1 | 1,606 | 1,610 | 1,548 | 1,572 | -30 | -1.9 | 40,000 |
2/29 | 1,590 | 1,620 | 1,590 | 1,602 | +2 | +0.1 | 28,000 |
2/28 | 1,586 | 1,626 | 1,582 | 1,600 | +26 | +1.7 | 49,500 |
2/27 | 1,592 | 1,592 | 1,554 | 1,574 | -20 | -1.3 | 45,500 |
2/26 | 1,594 | 1,600 | 1,560 | 1,594 | +34 | +2.2 | 42,000 |
2/22 | 1,604 | 1,640 | 1,552 | 1,560 | -6 | -0.4 | 63,000 |
2/21 | 1,576 | 1,606 | 1,556 | 1,566 | -26 | -1.6 | 69,000 |
2/20 | 1,558 | 1,592 | 1,530 | 1,592 | +56 | +3.7 | 34,500 |
2/19 | 1,504 | 1,542 | 1,492 | 1,536 | +30 | +2.0 | 62,500 |
2/16 | 1,460 | 1,516 | 1,460 | 1,506 | +40 | +2.7 | 141,000 |
2/15 | 1,506 | 1,516 | 1,460 | 1,466 | -36 | -2.4 | 84,500 |
2/14 | 1,534 | 1,534 | 1,496 | 1,502 | -28 | -1.8 | 29,500 |
2/13 | 1,498 | 1,532 | 1,498 | 1,530 | +40 | +2.7 | 67,000 |
▶︎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