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) | 983 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,722 (24/03/08) | 999 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,150 | 1,150 | 1,134 | 1,142 | 0 | 0.0 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,121 | 1,146 | 1,121 | 1,142 | +19 | +1.7 | 47,700 |
| 11/15 | 1,147 | 1,159 | 1,122 | 1,123 | -22 | -1.9 | 124,700 |
| 11/8 | 1,203 | 1,203 | 1,144 | 1,145 | -45 | -3.8 | 145,500 |
| 11/1 | 1,275 | 1,336 | 1,181 | 1,190 | -88 | -6.9 | 281,200 |
| 10/25 | 1,303 | 1,308 | 1,261 | 1,278 | -28 | -2.1 | 44,600 |
| 10/18 | 1,328 | 1,348 | 1,301 | 1,306 | -7 | -0.5 | 37,900 |
| 10/11 | 1,302 | 1,332 | 1,276 | 1,313 | +53 | +4.2 | 109,700 |
| 10/4 | 1,190 | 1,288 | 1,185 | 1,260 | +55 | +4.6 | 101,600 |
| 9/27 | 1,212 | 1,213 | 1,183 | 1,205 | +11 | +0.9 | 56,900 |
| 9/20 | 1,190 | 1,214 | 1,166 | 1,194 | +14 | +1.2 | 43,400 |
| 9/13 | 1,165 | 1,200 | 1,158 | 1,180 | -14 | -1.2 | 67,500 |
| 9/6 | 1,276 | 1,288 | 1,187 | 1,194 | -83 | -6.5 | 85,100 |
| 8/30 | 1,234 | 1,285 | 1,230 | 1,277 | +43 | +3.5 | 33,400 |
| 8/23 | 1,240 | 1,266 | 1,208 | 1,234 | +7 | +0.6 | 44,700 |
| 8/16 | 1,174 | 1,235 | 1,136 | 1,227 | +102 | +9.1 | 55,900 |
| 8/9 | 1,156 | 1,162 | 999 | 1,125 | -86 | -7.1 | 266,400 |
| 8/2 | 1,366 | 1,366 | 1,198 | 1,211 | -143 | -10.6 | 304,900 |
| 7/26 | 1,400 | 1,427 | 1,332 | 1,354 | -70 | -4.9 | 193,200 |
| 7/19 | 1,434 | 1,494 | 1,405 | 1,424 | -16 | -1.1 | 99,700 |
| 7/12 | 1,457 | 1,471 | 1,417 | 1,440 | -24 | -1.6 | 62,200 |
| 7/5 | 1,579 | 1,579 | 1,458 | 1,464 | -89 | -5.7 | 64,800 |
| 6/28 | 1,490 | 1,572 | 1,490 | 1,553 | +44 | +2.9 | 89,800 |
| 6/21 | 1,470 | 1,524 | 1,466 | 1,509 | +43 | +2.9 | 77,800 |
| 6/14 | 1,440 | 1,496 | 1,440 | 1,466 | +27 | +1.9 | 62,500 |
| 6/7 | 1,484 | 1,493 | 1,416 | 1,439 | -36 | -2.4 | 103,800 |
| 5/31 | 1,447 | 1,495 | 1,426 | 1,475 | +48 | +3.4 | 123,300 |
| 5/24 | 1,385 | 1,450 | 1,385 | 1,427 | +54 | +3.9 | 135,800 |
| 5/17 | 1,432 | 1,461 | 1,355 | 1,373 | -58 | -4.1 | 231,600 |
| 5/10 | 1,428 | 1,575 | 1,404 | 1,431 | +13 | +0.9 | 528,900 |
| 5/2 | 1,434 | 1,474 | 1,403 | 1,418 | -17 | -1.2 | 83,300 |
▶︎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
