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) | 1,019 (23/04/10) |
昨年来高値 | 昨年来安値 |
---|---|
1,430 (24/01/11) | 934 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,277 | 1,292 | 1,276 | 1,288 | +16 | +1.3 | 44,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 1,331 | 1,362 | 1,319 | 1,359 | +22 | +1.7 | 71,900 |
2/9 | 1,365 | 1,365 | 1,337 | 1,337 | -37 | -2.7 | 76,300 |
2/8 | 1,388 | 1,391 | 1,361 | 1,374 | -18 | -1.3 | 54,300 |
2/7 | 1,400 | 1,405 | 1,389 | 1,392 | -8 | -0.6 | 34,500 |
2/6 | 1,405 | 1,410 | 1,400 | 1,400 | -10 | -0.7 | 20,800 |
2/5 | 1,410 | 1,413 | 1,399 | 1,410 | +13 | +0.9 | 27,000 |
2/2 | 1,401 | 1,403 | 1,392 | 1,397 | -2 | -0.1 | 20,900 |
2/1 | 1,390 | 1,405 | 1,390 | 1,399 | -1 | -0.1 | 22,600 |
1/31 | 1,392 | 1,400 | 1,386 | 1,400 | +13 | +0.9 | 22,300 |
1/30 | 1,400 | 1,412 | 1,385 | 1,387 | -16 | -1.1 | 32,500 |
1/29 | 1,390 | 1,406 | 1,390 | 1,403 | +23 | +1.7 | 35,200 |
1/26 | 1,399 | 1,399 | 1,380 | 1,380 | -15 | -1.1 | 35,200 |
1/25 | 1,382 | 1,397 | 1,382 | 1,395 | +8 | +0.6 | 36,100 |
1/24 | 1,405 | 1,408 | 1,380 | 1,387 | -18 | -1.3 | 52,200 |
1/23 | 1,417 | 1,419 | 1,404 | 1,405 | -7 | -0.5 | 22,300 |
1/22 | 1,419 | 1,425 | 1,408 | 1,412 | +12 | +0.9 | 27,600 |
1/19 | 1,408 | 1,416 | 1,400 | 1,400 | -5 | -0.4 | 27,000 |
1/18 | 1,388 | 1,409 | 1,388 | 1,405 | +17 | +1.2 | 34,300 |
1/17 | 1,391 | 1,403 | 1,387 | 1,388 | -1 | -0.1 | 28,800 |
1/16 | 1,415 | 1,415 | 1,386 | 1,389 | -22 | -1.6 | 38,500 |
1/15 | 1,392 | 1,413 | 1,391 | 1,411 | +26 | +1.9 | 33,600 |
1/12 | 1,425 | 1,430 | 1,382 | 1,385 | -27 | -1.9 | 58,700 |
1/11 | 1,430 | 1,430 | 1,408 | 1,412 | -3 | -0.2 | 48,500 |
1/10 | 1,399 | 1,422 | 1,395 | 1,415 | +27 | +2.0 | 56,600 |
1/9 | 1,399 | 1,399 | 1,376 | 1,388 | +3 | +0.2 | 53,300 |
1/5 | 1,370 | 1,393 | 1,367 | 1,385 | +20 | +1.5 | 52,600 |
1/4 | 1,342 | 1,369 | 1,321 | 1,365 | +29 | +2.2 | 57,200 |
12/29 | 1,348 | 1,351 | 1,325 | 1,336 | -12 | -0.9 | 59,100 |
12/28 | 1,343 | 1,350 | 1,338 | 1,348 | +7 | +0.5 | 38,500 |
12/27 | 1,347 | 1,347 | 1,332 | 1,341 | +2 | +0.2 | 39,300 |
▶︎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