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) | 1,287 (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 | 1,783 | 1,873 | 1,776 | 1,829 | +55 | +3.1 | 157,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,025 | 2,119 | 2,014 | 2,052 | +33 | +1.6 | 258,400 |
| 9/8 | 1,907 | 2,173 | 1,907 | 2,019 | +115 | +6.0 | 727,300 |
| 9/1 | 1,845 | 1,904 | 1,837 | 1,904 | +65 | +3.5 | 136,800 |
| 8/25 | 1,847 | 1,913 | 1,834 | 1,839 | +2 | +0.1 | 118,400 |
| 8/18 | 1,844 | 1,893 | 1,812 | 1,837 | +19 | +1.1 | 138,500 |
| 8/10 | 1,723 | 1,828 | 1,718 | 1,818 | +84 | +4.8 | 97,000 |
| 8/4 | 1,730 | 1,772 | 1,720 | 1,734 | +24 | +1.4 | 134,700 |
| 7/28 | 1,776 | 1,787 | 1,652 | 1,710 | -66 | -3.7 | 330,800 |
| 7/21 | 1,744 | 1,812 | 1,744 | 1,776 | +32 | +1.8 | 171,400 |
| 7/14 | 1,628 | 1,780 | 1,622 | 1,744 | +120 | +7.4 | 252,400 |
| 7/7 | 1,657 | 1,695 | 1,586 | 1,624 | -36 | -2.2 | 202,000 |
| 6/30 | 1,666 | 1,701 | 1,623 | 1,660 | +6 | +0.4 | 165,400 |
| 6/23 | 1,581 | 1,708 | 1,556 | 1,654 | +71 | +4.5 | 370,400 |
| 6/16 | 1,310 | 1,585 | 1,305 | 1,583 | +278 | +21.3 | 566,800 |
| 6/9 | 1,375 | 1,395 | 1,287 | 1,305 | -55 | -4.0 | 504,700 |
| 6/2 | 1,344 | 1,360 | 1,308 | 1,360 | +35 | +2.6 | 132,500 |
| 5/26 | 1,336 | 1,375 | 1,319 | 1,325 | -17 | -1.3 | 132,900 |
| 5/19 | 1,331 | 1,354 | 1,331 | 1,342 | +14 | +1.1 | 81,200 |
| 5/12 | 1,312 | 1,338 | 1,307 | 1,328 | +16 | +1.2 | 76,200 |
| 5/2 | 1,314 | 1,324 | 1,298 | 1,312 | -2 | -0.2 | 30,400 |
| 4/28 | 1,300 | 1,315 | 1,269 | 1,314 | +13 | +1.0 | 169,500 |
| 4/21 | 1,296 | 1,315 | 1,279 | 1,301 | +11 | +0.9 | 121,700 |
| 4/14 | 1,260 | 1,293 | 1,253 | 1,290 | +36 | +2.9 | 117,200 |
| 4/7 | 1,294 | 1,308 | 1,246 | 1,254 | -40 | -3.1 | 142,900 |
| 3/31 | 1,280 | 1,328 | 1,280 | 1,294 | +14 | +1.1 | 126,600 |
| 3/24 | 1,280 | 1,293 | 1,252 | 1,280 | -1 | -0.1 | 76,900 |
| 3/17 | 1,304 | 1,328 | 1,251 | 1,281 | -53 | -4.0 | 160,800 |
| 3/10 | 1,286 | 1,357 | 1,273 | 1,334 | +62 | +4.9 | 307,700 |
▶︎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