！決算発表予定日 2024/05/15
7840東証P貸借
業種 その他製品
フランスベッドホールディングス 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 |
|---|---|
| 1,430 (24/01/11) | 1,023 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,430 (24/01/11) | 1,157 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,200 | 1,201 | 1,188 | 1,197 | -2 | -0.2 | 35,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,205 | 1,211 | 1,196 | 1,199 | -5 | -0.4 | 44,600 |
| 4/24 | 1,211 | 1,211 | 1,200 | 1,204 | -1 | -0.1 | 33,100 |
| 4/23 | 1,209 | 1,214 | 1,197 | 1,205 | +5 | +0.4 | 48,000 |
| 4/22 | 1,184 | 1,203 | 1,181 | 1,200 | +35 | +3.0 | 59,600 |
| 4/19 | 1,182 | 1,182 | 1,157 | 1,165 | -20 | -1.7 | 71,800 |
| 4/18 | 1,185 | 1,189 | 1,179 | 1,185 | +7 | +0.6 | 36,100 |
| 4/17 | 1,191 | 1,191 | 1,174 | 1,178 | -13 | -1.1 | 52,300 |
| 4/16 | 1,208 | 1,210 | 1,186 | 1,191 | -31 | -2.5 | 73,800 |
| 4/15 | 1,210 | 1,224 | 1,208 | 1,222 | +4 | +0.3 | 37,200 |
| 4/12 | 1,226 | 1,230 | 1,213 | 1,218 | -8 | -0.7 | 44,500 |
| 4/11 | 1,230 | 1,236 | 1,223 | 1,226 | -9 | -0.7 | 31,800 |
| 4/10 | 1,236 | 1,243 | 1,235 | 1,235 | -1 | -0.1 | 21,000 |
| 4/9 | 1,236 | 1,241 | 1,230 | 1,236 | +5 | +0.4 | 20,700 |
| 4/8 | 1,231 | 1,238 | 1,229 | 1,231 | 0 | 0.0 | 37,800 |
| 4/5 | 1,220 | 1,237 | 1,220 | 1,231 | -4 | -0.3 | 43,500 |
| 4/4 | 1,245 | 1,245 | 1,232 | 1,235 | -10 | -0.8 | 51,700 |
| 4/3 | 1,232 | 1,252 | 1,230 | 1,245 | +4 | +0.3 | 51,200 |
| 4/2 | 1,270 | 1,274 | 1,239 | 1,241 | -34 | -2.7 | 75,700 |
| 4/1 | 1,291 | 1,292 | 1,275 | 1,275 | -13 | -1.0 | 36,200 |
| 3/29 | 1,277 | 1,292 | 1,276 | 1,288 | +16 | +1.3 | 44,600 |
| 3/28 | 1,288 | 1,291 | 1,272 | 1,272 | -50 | -3.8 | 209,600 |
| 3/27 | 1,329 | 1,335 | 1,321 | 1,322 | +5 | +0.4 | 313,500 |
| 3/26 | 1,300 | 1,320 | 1,299 | 1,317 | +12 | +0.9 | 129,300 |
| 3/25 | 1,310 | 1,317 | 1,298 | 1,305 | -5 | -0.4 | 207,100 |
| 3/22 | 1,310 | 1,311 | 1,302 | 1,310 | +3 | +0.2 | 101,700 |
| 3/21 | 1,324 | 1,324 | 1,307 | 1,307 | -6 | -0.5 | 127,500 |
| 3/19 | 1,301 | 1,313 | 1,291 | 1,313 | +4 | +0.3 | 86,600 |
| 3/18 | 1,307 | 1,315 | 1,304 | 1,309 | +8 | +0.6 | 101,700 |
| 3/15 | 1,300 | 1,307 | 1,291 | 1,301 | -10 | -0.8 | 70,300 |
| 3/14 | 1,297 | 1,311 | 1,289 | 1,311 | +21 | +1.6 | 46,000 |
▶︎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