！決算発表予定日 2024/05/10
7826東証P信用
業種 その他製品
フルヤ金属 株価時系列データ
PTS
11,326
円
(10:44)
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 |
|---|---|
| 12,670 (23/06/22) | 8,550 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,410 (24/04/10) | 9,030 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 11,160 | 11,400 | 11,160 | 11,370 | +270 | +2.4 | 17,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 11,400 | 11,460 | 10,970 | 11,100 | -140 | -1.3 | 45,900 |
| 4/22 | 11,310 | 11,440 | 11,100 | 11,240 | -190 | -1.7 | 66,900 |
| 4/19 | 11,750 | 11,810 | 11,190 | 11,430 | -350 | -3.0 | 59,000 |
| 4/18 | 11,580 | 11,920 | 11,580 | 11,780 | +140 | +1.2 | 31,900 |
| 4/17 | 11,750 | 11,790 | 11,500 | 11,640 | -20 | -0.2 | 44,100 |
| 4/16 | 11,900 | 11,990 | 11,620 | 11,660 | -410 | -3.4 | 43,700 |
| 4/15 | 11,830 | 12,120 | 11,810 | 12,070 | +90 | +0.8 | 53,500 |
| 4/12 | 12,200 | 12,300 | 11,860 | 11,980 | -330 | -2.7 | 76,100 |
| 4/11 | 12,200 | 12,410 | 12,080 | 12,310 | +70 | +0.6 | 56,600 |
| 4/10 | 12,230 | 12,410 | 12,200 | 12,240 | +150 | +1.2 | 73,100 |
| 4/9 | 11,850 | 12,110 | 11,850 | 12,090 | +240 | +2.0 | 70,300 |
| 4/8 | 11,780 | 11,960 | 11,630 | 11,850 | +110 | +0.9 | 68,800 |
| 4/5 | 11,600 | 11,850 | 11,600 | 11,740 | -110 | -0.9 | 58,500 |
| 4/4 | 12,000 | 12,080 | 11,740 | 11,850 | -20 | -0.2 | 69,800 |
| 4/3 | 12,050 | 12,170 | 11,660 | 11,870 | -60 | -0.5 | 136,100 |
| 4/2 | 11,370 | 11,960 | 11,310 | 11,930 | +640 | +5.7 | 106,100 |
| 4/1 | 11,490 | 11,580 | 11,250 | 11,290 | -50 | -0.4 | 66,300 |
| 3/29 | 11,260 | 11,360 | 11,140 | 11,340 | +140 | +1.3 | 50,400 |
| 3/28 | 11,020 | 11,340 | 11,000 | 11,200 | +190 | +1.7 | 58,800 |
| 3/27 | 11,100 | 11,100 | 10,940 | 11,010 | -50 | -0.5 | 52,800 |
| 3/26 | 10,990 | 11,170 | 10,880 | 11,060 | +130 | +1.2 | 40,400 |
| 3/25 | 10,860 | 11,130 | 10,860 | 10,930 | +20 | +0.2 | 63,300 |
| 3/22 | 10,800 | 11,090 | 10,760 | 10,910 | +150 | +1.4 | 75,300 |
| 3/21 | 10,790 | 10,880 | 10,660 | 10,760 | +120 | +1.1 | 44,000 |
| 3/19 | 10,480 | 10,700 | 10,340 | 10,640 | +210 | +2.0 | 45,800 |
| 3/18 | 10,490 | 10,550 | 10,380 | 10,430 | +180 | +1.8 | 50,700 |
| 3/15 | 10,300 | 10,390 | 10,230 | 10,250 | -80 | -0.8 | 69,300 |
| 3/14 | 10,350 | 10,350 | 10,120 | 10,330 | +90 | +0.9 | 41,600 |
| 3/13 | 10,430 | 10,490 | 10,070 | 10,240 | -130 | -1.3 | 59,800 |
| 3/12 | 10,330 | 10,410 | 10,180 | 10,370 | +40 | +0.4 | 41,100 |
▶︎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