！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
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 |
|---|---|
| 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) |
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 | 10,960 | 11,040 | 10,770 | 10,880 | -190 | -1.7 | 145,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 11,490 | 12,410 | 10,650 | 11,070 | -270 | -2.4 | 1,519,000 |
| 24/03 | 10,270 | 11,360 | 9,980 | 11,340 | +1,140 | +11.2 | 1,052,100 |
| 24/02 | 9,160 | 10,620 | 9,030 | 10,200 | +980 | +10.6 | 1,272,800 |
| 24/01 | 9,450 | 10,000 | 9,130 | 9,220 | -330 | -3.5 | 2,093,600 |
| 23/12 | 9,550 | 9,560 | 8,550 | 9,550 | +10 | +0.1 | 1,793,800 |
| 23/11 | 9,850 | 10,410 | 9,140 | 9,540 | -120 | -1.2 | 1,402,300 |
| 23/10 | 10,260 | 10,440 | 9,500 | 9,660 | -670 | -6.5 | 688,400 |
| 23/09 | 9,500 | 10,490 | 9,260 | 10,330 | +850 | +9.0 | 680,000 |
| 23/08 | 10,870 | 10,960 | 8,770 | 9,480 | -1,560 | -14.1 | 1,368,800 |
| 23/07 | 12,020 | 12,120 | 10,290 | 11,040 | -870 | -7.3 | 945,300 |
| 23/06 | 9,670 | 12,670 | 9,440 | 11,910 | +2,240 | +23.2 | 1,827,100 |
| 23/05 | 9,080 | 10,050 | 9,000 | 9,670 | +680 | +7.6 | 967,600 |
| 23/04 | 9,180 | 9,460 | 8,690 | 8,990 | -100 | -1.1 | 795,200 |
| 23/03 | 10,240 | 10,470 | 8,900 | 9,090 | -1,160 | -11.3 | 1,316,400 |
| 23/02 | 9,720 | 10,400 | 9,450 | 10,250 | +550 | +5.7 | 949,500 |
| 23/01 | 8,880 | 10,190 | 8,670 | 9,700 | +790 | +8.9 | 694,600 |
| 22/12 | 9,260 | 9,560 | 8,530 | 8,910 | -240 | -2.6 | 823,200 |
| 22/11 | 7,980 | 9,550 | 7,670 | 9,150 | +1,160 | +14.5 | 1,626,800 |
| 22/10 | 7,650 | 8,200 | 7,500 | 7,990 | +220 | +2.8 | 1,110,700 |
| 22/09 | 9,640 | 9,690 | 7,660 | 7,770 | -1,970 | -20.2 | 1,272,500 |
| 22/08 | 8,700 | 10,220 | 8,400 | 9,740 | +1,010 | +11.6 | 1,963,800 |
| 22/07 | 8,550 | 9,040 | 7,900 | 8,730 | +190 | +2.2 | 987,200 |
| 22/06 | 8,870 | 9,520 | 8,360 | 8,540 | -220 | -2.5 | 1,385,200 |
| 22/05 | 9,390 | 9,480 | 7,570 | 8,760 | -630 | -6.7 | 1,978,900 |
| 22/04 | 10,300 | 10,620 | 9,070 | 9,390 | -950 | -9.2 | 2,241,300 |
| 22/03 | 8,800 | 10,580 | 8,130 | 10,340 | +1,720 | +20.0 | 3,519,100 |
| 22/02 | 10,450 | 10,470 | 7,800 | 8,620 | -1,420 | -14.1 | 3,186,700 |
| 22/01 | 12,490 | 13,480 | 9,100 | 10,040 | -2,030 | -16.8 | 3,376,500 |
| 21/12 | 10,920 | 12,420 | 9,210 | 12,070 | +1,340 | +12.5 | 3,344,400 |
| 21/11 | 9,090 | 11,480 | 9,040 | 10,730 | +1,790 | +20.0 | 2,637,000 |
▶︎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