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
取引時間外
(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) | 1,287 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,929 (24/03/05) | 1,582 (24/04/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,838 | 1,873 | 1,799 | 1,829 | -6 | -0.3 | 121,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,238 | 1,238 | 1,172 | 1,199 | -40 | -3.2 | 742,500 |
| 21/09 | 1,163 | 1,272 | 1,160 | 1,239 | +76 | +6.5 | 763,400 |
| 21/08 | 1,230 | 1,256 | 1,135 | 1,163 | -55 | -4.5 | 495,200 |
| 21/07 | 1,296 | 1,341 | 1,190 | 1,218 | -68 | -5.3 | 556,500 |
| 21/06 | 1,234 | 1,317 | 1,230 | 1,286 | +52 | +4.2 | 1,012,700 |
| 21/05 | 1,296 | 1,339 | 1,212 | 1,234 | -62 | -4.8 | 715,600 |
| 21/04 | 1,273 | 1,438 | 1,262 | 1,296 | +17 | +1.3 | 2,263,700 |
| 21/03 | 1,117 | 1,316 | 1,108 | 1,279 | +180 | +16.4 | 1,148,800 |
| 21/02 | 1,038 | 1,148 | 1,038 | 1,099 | +62 | +6.0 | 562,000 |
| 21/01 | 1,145 | 1,164 | 1,035 | 1,037 | -107 | -9.4 | 786,200 |
| 20/12 | 1,174 | 1,191 | 1,050 | 1,144 | -21 | -1.8 | 896,800 |
| 20/11 | 1,035 | 1,229 | 1,035 | 1,165 | +128 | +12.3 | 628,200 |
| 20/10 | 1,158 | 1,327 | 1,021 | 1,037 | -116 | -10.1 | 1,050,000 |
| 20/09 | 1,062 | 1,214 | 1,038 | 1,153 | +96 | +9.1 | 631,600 |
| 20/08 | 970 | 1,080 | 970 | 1,057 | +88 | +9.1 | 364,200 |
| 20/07 | 1,000 | 1,006 | 958 | 969 | -31 | -3.1 | 282,200 |
| 20/06 | 1,004 | 1,043 | 970 | 1,000 | -4 | -0.4 | 439,400 |
| 20/05 | 893 | 1,019 | 873 | 1,004 | +111 | +12.4 | 447,200 |
| 20/04 | 915 | 927 | 784 | 893 | -41 | -4.4 | 2,036,000 |
| 20/03 | 918 | 1,014 | 692 | 934 | +3 | +0.3 | 1,158,600 |
| 20/02 | 1,025 | 1,080 | 928 | 931 | -111 | -10.7 | 356,400 |
| 20/01 | 1,192 | 1,197 | 1,034 | 1,042 | -156 | -13.0 | 444,400 |
| 19/12 | 1,152 | 1,213 | 1,140 | 1,198 | +47 | +4.1 | 579,000 |
| 19/11 | 1,090 | 1,156 | 1,084 | 1,151 | +46 | +4.2 | 302,600 |
| 19/10 | 1,085 | 1,116 | 1,027 | 1,105 | +22 | +2.0 | 689,200 |
| 19/09 | 1,036 | 1,106 | 1,029 | 1,083 | +43 | +4.1 | 543,000 |
| 19/08 | 1,017 | 1,040 | 982 | 1,040 | +20 | +2.0 | 395,400 |
| 19/07 | 1,040 | 1,081 | 1,002 | 1,020 | -16 | -1.5 | 679,800 |
| 19/06 | 1,057 | 1,088 | 1,012 | 1,036 | -21 | -2.0 | 736,600 |
| 19/05 | 1,122 | 1,125 | 1,031 | 1,057 | -65 | -5.8 | 534,600 |
▶︎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