！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 | 10,880 | 11,200 | 10,650 | 10,880 | +150 | +1.4 | 213,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,880 | 11,200 | 10,650 | 10,880 | +150 | +1.4 | 184,600 |
| 4/26 | 11,310 | 11,490 | 10,730 | 10,730 | -700 | -6.1 | 436,800 |
| 4/19 | 11,830 | 12,120 | 11,190 | 11,430 | -550 | -4.6 | 232,200 |
| 4/12 | 11,780 | 12,410 | 11,630 | 11,980 | +240 | +2.0 | 344,900 |
| 4/5 | 11,490 | 12,170 | 11,250 | 11,740 | +400 | +3.5 | 436,800 |
| 3/29 | 10,860 | 11,360 | 10,860 | 11,340 | +430 | +3.9 | 265,700 |
| 3/22 | 10,490 | 11,090 | 10,340 | 10,910 | +660 | +6.4 | 215,800 |
| 3/15 | 10,350 | 10,490 | 10,070 | 10,250 | -330 | -3.1 | 265,900 |
| 3/8 | 10,280 | 10,740 | 9,980 | 10,580 | +420 | +4.1 | 269,200 |
| 3/1 | 10,500 | 10,620 | 10,050 | 10,160 | -340 | -3.2 | 260,900 |
| 2/22 | 9,740 | 10,500 | 9,600 | 10,500 | +760 | +7.8 | 381,100 |
| 2/16 | 9,400 | 9,760 | 9,170 | 9,740 | +430 | +4.6 | 320,300 |
| 2/9 | 9,280 | 9,380 | 9,160 | 9,310 | +10 | +0.1 | 203,300 |
| 2/2 | 9,440 | 9,510 | 9,030 | 9,300 | -20 | -0.2 | 1,007,100 |
| 1/26 | 9,900 | 9,910 | 9,320 | 9,320 | -520 | -5.3 | 329,900 |
| 1/19 | 9,610 | 10,000 | 9,410 | 9,840 | +160 | +1.7 | 411,600 |
| 1/12 | 9,300 | 9,730 | 9,300 | 9,680 | +390 | +4.2 | 352,900 |
| 1/5 | 9,450 | 9,590 | 9,270 | 9,290 | -260 | -2.7 | 134,800 |
| 12/29 | 9,130 | 9,560 | 9,020 | 9,550 | +420 | +4.6 | 292,400 |
| 12/22 | 8,850 | 9,370 | 8,770 | 9,130 | +200 | +2.2 | 298,700 |
| 12/15 | 8,990 | 9,090 | 8,550 | 8,930 | +30 | +0.3 | 438,500 |
| 12/8 | 9,420 | 9,420 | 8,780 | 8,900 | -460 | -4.9 | 716,800 |
| 12/1 | 9,850 | 9,940 | 9,330 | 9,360 | -640 | -6.4 | 357,000 |
| 11/24 | 9,180 | 10,240 | 9,170 | 10,000 | +750 | +8.1 | 335,200 |
| 11/17 | 10,030 | 10,410 | 9,140 | 9,250 | -710 | -7.1 | 368,500 |
| 11/10 | 10,050 | 10,310 | 9,410 | 9,960 | +60 | +0.6 | 334,900 |
| 11/2 | 9,700 | 10,000 | 9,500 | 9,900 | +110 | +1.1 | 104,000 |
| 10/27 | 9,960 | 10,050 | 9,520 | 9,790 | -330 | -3.3 | 164,600 |
| 10/20 | 9,970 | 10,360 | 9,860 | 10,120 | -120 | -1.2 | 136,600 |
| 10/13 | 9,980 | 10,440 | 9,940 | 10,240 | +320 | +3.2 | 102,300 |
▶︎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