！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) |
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 | 1,212 | 1,212 | 1,194 | 1,195 | -2 | -0.2 | 144,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,215 | 1,236 | 1,198 | 1,230 | +25 | +2.1 | 168,100 |
| 9/8 | 1,218 | 1,231 | 1,203 | 1,205 | -10 | -0.8 | 184,900 |
| 9/1 | 1,194 | 1,217 | 1,194 | 1,215 | +24 | +2.0 | 133,300 |
| 8/25 | 1,199 | 1,209 | 1,172 | 1,191 | -8 | -0.7 | 155,400 |
| 8/18 | 1,250 | 1,250 | 1,197 | 1,199 | -10 | -0.8 | 223,100 |
| 8/10 | 1,175 | 1,209 | 1,172 | 1,209 | +34 | +2.9 | 126,800 |
| 8/4 | 1,193 | 1,205 | 1,167 | 1,175 | -1 | -0.1 | 197,900 |
| 7/28 | 1,154 | 1,193 | 1,147 | 1,176 | +29 | +2.5 | 262,200 |
| 7/21 | 1,126 | 1,154 | 1,126 | 1,147 | +26 | +2.3 | 102,200 |
| 7/14 | 1,144 | 1,148 | 1,120 | 1,121 | -19 | -1.7 | 157,600 |
| 7/7 | 1,160 | 1,171 | 1,125 | 1,140 | -15 | -1.3 | 181,200 |
| 6/30 | 1,090 | 1,164 | 1,083 | 1,155 | +61 | +5.6 | 452,800 |
| 6/23 | 1,128 | 1,134 | 1,094 | 1,094 | -28 | -2.5 | 238,900 |
| 6/16 | 1,098 | 1,139 | 1,097 | 1,122 | +35 | +3.2 | 364,300 |
| 6/9 | 1,047 | 1,091 | 1,035 | 1,087 | +49 | +4.7 | 406,300 |
| 6/2 | 1,100 | 1,100 | 1,023 | 1,038 | -57 | -5.2 | 389,300 |
| 5/26 | 1,133 | 1,137 | 1,094 | 1,095 | -34 | -3.0 | 236,900 |
| 5/19 | 1,128 | 1,164 | 1,119 | 1,129 | +12 | +1.1 | 295,200 |
| 5/12 | 1,090 | 1,128 | 1,090 | 1,117 | +27 | +2.5 | 181,600 |
| 5/2 | 1,085 | 1,095 | 1,079 | 1,090 | +10 | +0.9 | 57,900 |
| 4/28 | 1,055 | 1,083 | 1,049 | 1,080 | +27 | +2.6 | 153,100 |
| 4/21 | 1,059 | 1,063 | 1,045 | 1,053 | -1 | -0.1 | 95,000 |
| 4/14 | 1,033 | 1,060 | 1,019 | 1,054 | +23 | +2.2 | 166,200 |
| 4/7 | 1,058 | 1,080 | 1,020 | 1,031 | -27 | -2.6 | 249,500 |
| 3/31 | 1,047 | 1,060 | 1,009 | 1,058 | +16 | +1.5 | 793,800 |
| 3/24 | 1,026 | 1,073 | 1,025 | 1,042 | +9 | +0.9 | 475,900 |
| 3/17 | 1,035 | 1,037 | 1,004 | 1,033 | -7 | -0.7 | 327,200 |
| 3/10 | 1,005 | 1,053 | 1,005 | 1,040 | +37 | +3.7 | 335,200 |
▶︎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