！決算発表予定日 2024/05/08
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,722 (24/03/08) | 1,050 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,434 | 1,474 | 1,403 | 1,418 | -17 | -1.2 | 108,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,515 | 1,545 | 1,430 | 1,435 | -67 | -4.5 | 142,200 |
| 4/19 | 1,645 | 1,665 | 1,475 | 1,502 | -177 | -10.5 | 187,100 |
| 4/12 | 1,526 | 1,700 | 1,525 | 1,679 | +149 | +9.7 | 193,000 |
| 4/5 | 1,662 | 1,662 | 1,475 | 1,530 | -98 | -6.0 | 232,500 |
| 3/29 | 1,596 | 1,650 | 1,544 | 1,628 | +20 | +1.2 | 305,800 |
| 3/22 | 1,592 | 1,636 | 1,534 | 1,608 | +20 | +1.3 | 255,500 |
| 3/15 | 1,646 | 1,672 | 1,578 | 1,588 | -84 | -5.0 | 176,500 |
| 3/8 | 1,568 | 1,722 | 1,566 | 1,672 | +100 | +6.4 | 250,000 |
| 3/1 | 1,594 | 1,626 | 1,548 | 1,572 | +12 | +0.8 | 205,000 |
| 2/22 | 1,504 | 1,640 | 1,492 | 1,560 | +54 | +3.6 | 229,000 |
| 2/16 | 1,498 | 1,534 | 1,460 | 1,506 | +16 | +1.1 | 322,000 |
| 2/9 | 1,448 | 1,594 | 1,426 | 1,490 | +58 | +4.1 | 539,000 |
| 2/2 | 1,262 | 1,514 | 1,208 | 1,432 | +170 | +13.5 | 996,500 |
| 1/26 | 1,288 | 1,352 | 1,262 | 1,262 | -22 | -1.7 | 286,500 |
| 1/19 | 1,172 | 1,300 | 1,172 | 1,284 | +112 | +9.6 | 297,000 |
| 1/12 | 1,186 | 1,206 | 1,146 | 1,172 | +36 | +3.2 | 274,500 |
| 1/5 | 1,050 | 1,156 | 1,050 | 1,136 | +88 | +8.4 | 102,500 |
| 12/29 | 1,068 | 1,076 | 1,040 | 1,048 | -10 | -1.0 | 94,500 |
| 12/22 | 1,056 | 1,120 | 1,046 | 1,058 | +10 | +1.0 | 162,000 |
| 12/15 | 1,060 | 1,096 | 1,018 | 1,048 | -10 | -1.0 | 183,000 |
| 12/8 | 1,124 | 1,140 | 1,050 | 1,058 | -62 | -5.5 | 219,500 |
| 12/1 | 989 | 1,180 | 983 | 1,120 | +142 | +14.5 | 434,000 |
| 11/24 | 968 | 987 | 921 | 978 | +12 | +1.2 | 131,000 |
| 11/17 | 920 | 966 | 886 | 966 | +44 | +4.8 | 228,000 |
| 11/10 | 872 | 922 | 850 | 922 | +71 | +8.3 | 257,000 |
| 11/2 | 873 | 886 | 850 | 851 | +34 | +4.2 | 440,500 |
| 10/27 | 780 | 818 | 775 | 817 | +30 | +3.8 | 159,000 |
| 10/20 | 789 | 789 | 772 | 787 | -2 | -0.3 | 48,000 |
| 10/13 | 798 | 810 | 785 | 789 | -5 | -0.6 | 38,000 |
| 10/6 | 841 | 851 | 756 | 794 | -49 | -5.8 | 213,500 |
▶︎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