！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
1,172.3
円
(10:07)
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) | 1,174 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,210 | 1,224 | 1,172 | 1,174 | -44 | -3.6 | 214,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,231 | 1,243 | 1,213 | 1,218 | -13 | -1.1 | 155,800 |
| 4/5 | 1,291 | 1,292 | 1,220 | 1,231 | -57 | -4.4 | 258,300 |
| 3/29 | 1,310 | 1,335 | 1,272 | 1,288 | -22 | -1.7 | 904,100 |
| 3/22 | 1,307 | 1,324 | 1,291 | 1,310 | +9 | +0.7 | 417,500 |
| 3/15 | 1,293 | 1,311 | 1,270 | 1,301 | +5 | +0.4 | 346,300 |
| 3/8 | 1,323 | 1,325 | 1,277 | 1,296 | -29 | -2.2 | 434,400 |
| 3/1 | 1,328 | 1,353 | 1,317 | 1,325 | +3 | +0.2 | 416,700 |
| 2/22 | 1,315 | 1,326 | 1,301 | 1,322 | +11 | +0.8 | 126,800 |
| 2/16 | 1,331 | 1,362 | 1,302 | 1,311 | -26 | -1.9 | 227,100 |
| 2/9 | 1,410 | 1,413 | 1,337 | 1,337 | -60 | -4.3 | 212,900 |
| 2/2 | 1,390 | 1,412 | 1,385 | 1,397 | +17 | +1.2 | 133,500 |
| 1/26 | 1,419 | 1,425 | 1,380 | 1,380 | -20 | -1.4 | 173,400 |
| 1/19 | 1,392 | 1,416 | 1,386 | 1,400 | +15 | +1.1 | 162,200 |
| 1/12 | 1,399 | 1,430 | 1,376 | 1,385 | 0 | 0.0 | 217,100 |
| 1/5 | 1,342 | 1,393 | 1,321 | 1,385 | +49 | +3.7 | 109,800 |
| 12/29 | 1,325 | 1,351 | 1,320 | 1,336 | +18 | +1.4 | 209,700 |
| 12/22 | 1,285 | 1,319 | 1,274 | 1,318 | +30 | +2.3 | 153,300 |
| 12/15 | 1,273 | 1,312 | 1,270 | 1,288 | +17 | +1.3 | 200,100 |
| 12/8 | 1,264 | 1,292 | 1,255 | 1,271 | +10 | +0.8 | 172,700 |
| 12/1 | 1,275 | 1,310 | 1,238 | 1,261 | -13 | -1.0 | 265,200 |
| 11/24 | 1,268 | 1,278 | 1,240 | 1,274 | +6 | +0.5 | 164,700 |
| 11/17 | 1,240 | 1,283 | 1,235 | 1,268 | +40 | +3.3 | 192,200 |
| 11/10 | 1,225 | 1,240 | 1,210 | 1,228 | +15 | +1.2 | 323,500 |
| 11/2 | 1,185 | 1,218 | 1,163 | 1,213 | +18 | +1.5 | 421,600 |
| 10/27 | 1,188 | 1,208 | 1,162 | 1,195 | +11 | +0.9 | 225,500 |
| 10/20 | 1,163 | 1,189 | 1,148 | 1,184 | +18 | +1.5 | 170,500 |
| 10/13 | 1,200 | 1,213 | 1,166 | 1,166 | -18 | -1.5 | 188,900 |
| 10/6 | 1,215 | 1,226 | 1,156 | 1,184 | -29 | -2.4 | 233,800 |
| 9/29 | 1,218 | 1,254 | 1,203 | 1,213 | -6 | -0.5 | 265,300 |
| 9/22 | 1,239 | 1,248 | 1,218 | 1,219 | -11 | -0.9 | 170,700 |
▶︎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