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) | 1,269 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,929 (24/03/05) | 1,582 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,665 | 1,689 | 1,582 | 1,613 | -62 | -3.7 | 136,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,753 | 1,805 | 1,665 | 1,675 | -73 | -4.2 | 114,600 |
| 4/5 | 1,856 | 1,856 | 1,727 | 1,748 | -102 | -5.5 | 83,000 |
| 3/29 | 1,780 | 1,868 | 1,750 | 1,850 | +76 | +4.3 | 125,400 |
| 3/22 | 1,733 | 1,805 | 1,707 | 1,774 | +59 | +3.4 | 74,100 |
| 3/15 | 1,725 | 1,749 | 1,662 | 1,715 | -10 | -0.6 | 83,700 |
| 3/8 | 1,912 | 1,929 | 1,710 | 1,725 | -186 | -9.7 | 330,200 |
| 3/1 | 1,795 | 1,920 | 1,795 | 1,911 | +141 | +8.0 | 97,100 |
| 2/22 | 1,790 | 1,790 | 1,725 | 1,770 | -10 | -0.6 | 97,200 |
| 2/16 | 1,742 | 1,862 | 1,737 | 1,780 | +38 | +2.2 | 93,800 |
| 2/9 | 1,758 | 1,771 | 1,710 | 1,742 | -16 | -0.9 | 72,200 |
| 2/2 | 1,720 | 1,794 | 1,720 | 1,758 | +38 | +2.2 | 79,400 |
| 1/26 | 1,701 | 1,739 | 1,701 | 1,720 | +19 | +1.1 | 63,800 |
| 1/19 | 1,681 | 1,731 | 1,680 | 1,701 | +12 | +0.7 | 78,200 |
| 1/12 | 1,681 | 1,724 | 1,662 | 1,689 | +9 | +0.5 | 90,800 |
| 1/5 | 1,648 | 1,690 | 1,635 | 1,680 | +32 | +1.9 | 31,100 |
| 12/29 | 1,615 | 1,674 | 1,611 | 1,648 | +38 | +2.4 | 88,000 |
| 12/22 | 1,615 | 1,634 | 1,541 | 1,610 | +2 | +0.1 | 133,600 |
| 12/15 | 1,540 | 1,621 | 1,540 | 1,608 | +67 | +4.4 | 187,900 |
| 12/8 | 1,576 | 1,598 | 1,536 | 1,541 | -34 | -2.2 | 92,200 |
| 12/1 | 1,670 | 1,670 | 1,564 | 1,575 | -95 | -5.7 | 167,600 |
| 11/24 | 1,682 | 1,721 | 1,641 | 1,670 | -15 | -0.9 | 116,900 |
| 11/17 | 1,761 | 1,761 | 1,646 | 1,685 | -76 | -4.3 | 97,800 |
| 11/10 | 1,692 | 1,761 | 1,687 | 1,761 | +71 | +4.2 | 76,000 |
| 11/2 | 1,737 | 1,742 | 1,650 | 1,690 | -64 | -3.7 | 97,200 |
| 10/27 | 1,661 | 1,759 | 1,638 | 1,754 | +73 | +4.3 | 175,700 |
| 10/20 | 1,728 | 1,796 | 1,652 | 1,681 | -106 | -5.9 | 128,900 |
| 10/13 | 1,915 | 1,933 | 1,780 | 1,787 | -128 | -6.7 | 88,600 |
| 10/6 | 2,105 | 2,141 | 1,890 | 1,915 | -190 | -9.0 | 227,600 |
| 9/29 | 2,023 | 2,143 | 1,980 | 2,105 | +84 | +4.2 | 263,500 |
| 9/22 | 2,055 | 2,077 | 2,016 | 2,021 | -31 | -1.5 | 152,000 |
▶︎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