7605東証P貸借
業種 小売業
フジ・コーポレーション 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 |
---|---|
2,173 (23/09/06) | 1,246 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
2,173 (23/09/06) | 1,216 (23/02/22) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,830 | 1,855 | 1,822 | 1,850 | +34 | +1.9 | 17,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,814 | 1,837 | 1,807 | 1,816 | +2 | +0.1 | 16,400 |
3/27 | 1,809 | 1,868 | 1,808 | 1,814 | +10 | +0.6 | 48,000 |
3/26 | 1,777 | 1,805 | 1,766 | 1,804 | +54 | +3.1 | 19,900 |
3/25 | 1,780 | 1,792 | 1,750 | 1,750 | -24 | -1.4 | 24,000 |
3/22 | 1,780 | 1,805 | 1,774 | 1,774 | +4 | +0.2 | 32,300 |
3/21 | 1,779 | 1,798 | 1,753 | 1,770 | +24 | +1.4 | 20,500 |
3/19 | 1,730 | 1,754 | 1,721 | 1,746 | +32 | +1.9 | 11,800 |
3/18 | 1,733 | 1,733 | 1,707 | 1,714 | -1 | -0.1 | 9,500 |
3/15 | 1,691 | 1,725 | 1,691 | 1,715 | +7 | +0.4 | 10,300 |
3/14 | 1,689 | 1,715 | 1,689 | 1,708 | +28 | +1.7 | 10,100 |
3/13 | 1,749 | 1,749 | 1,677 | 1,680 | -51 | -3.0 | 21,800 |
3/12 | 1,689 | 1,731 | 1,662 | 1,731 | +42 | +2.5 | 15,800 |
3/11 | 1,725 | 1,733 | 1,685 | 1,689 | -36 | -2.1 | 25,700 |
3/8 | 1,710 | 1,751 | 1,710 | 1,725 | 0 | 0.0 | 27,000 |
3/7 | 1,792 | 1,793 | 1,716 | 1,725 | -57 | -3.2 | 57,300 |
3/6 | 1,832 | 1,910 | 1,782 | 1,782 | -130 | -6.8 | 155,600 |
3/5 | 1,832 | 1,929 | 1,832 | 1,912 | +83 | +4.5 | 51,700 |
3/4 | 1,912 | 1,912 | 1,817 | 1,829 | -82 | -4.3 | 38,600 |
3/1 | 1,882 | 1,920 | 1,882 | 1,911 | +29 | +1.5 | 21,300 |
2/29 | 1,872 | 1,892 | 1,844 | 1,882 | +10 | +0.5 | 26,600 |
2/28 | 1,825 | 1,877 | 1,816 | 1,872 | +47 | +2.6 | 18,700 |
2/27 | 1,826 | 1,831 | 1,804 | 1,825 | -1 | -0.1 | 14,700 |
2/26 | 1,795 | 1,838 | 1,795 | 1,826 | +56 | +3.2 | 15,800 |
2/22 | 1,747 | 1,778 | 1,747 | 1,770 | +23 | +1.3 | 12,500 |
2/21 | 1,745 | 1,750 | 1,725 | 1,747 | +5 | +0.3 | 16,700 |
2/20 | 1,745 | 1,761 | 1,727 | 1,742 | +3 | +0.2 | 28,300 |
2/19 | 1,790 | 1,790 | 1,727 | 1,739 | -41 | -2.3 | 39,700 |
2/16 | 1,847 | 1,847 | 1,754 | 1,780 | -32 | -1.8 | 31,000 |
2/15 | 1,820 | 1,862 | 1,803 | 1,812 | +4 | +0.2 | 24,200 |
2/14 | 1,765 | 1,811 | 1,765 | 1,808 | +43 | +2.4 | 19,600 |
▶︎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