8278東証P貸借
業種 小売業
フジ 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 |
|---|---|
| 2,011 (24/01/17) | 1,738 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,011 (24/01/17) | 1,823 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,945 | 1,947 | 1,925 | 1,930 | -20 | -1.0 | 92,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,963 | 1,963 | 1,946 | 1,950 | -8 | -0.4 | 82,200 |
| 4/23 | 1,947 | 1,960 | 1,946 | 1,958 | +19 | +1.0 | 60,600 |
| 4/22 | 1,930 | 1,947 | 1,930 | 1,939 | +26 | +1.4 | 59,100 |
| 4/19 | 1,934 | 1,934 | 1,900 | 1,913 | -21 | -1.1 | 69,200 |
| 4/18 | 1,935 | 1,948 | 1,933 | 1,934 | +4 | +0.2 | 38,900 |
| 4/17 | 1,958 | 1,965 | 1,930 | 1,930 | -28 | -1.4 | 75,300 |
| 4/16 | 1,968 | 1,975 | 1,952 | 1,958 | -21 | -1.1 | 77,500 |
| 4/15 | 1,948 | 1,979 | 1,941 | 1,979 | +30 | +1.5 | 143,800 |
| 4/12 | 1,949 | 1,949 | 1,934 | 1,949 | +10 | +0.5 | 65,000 |
| 4/11 | 1,945 | 1,945 | 1,927 | 1,939 | -9 | -0.5 | 67,100 |
| 4/10 | 1,940 | 1,957 | 1,930 | 1,948 | +5 | +0.3 | 99,800 |
| 4/9 | 1,948 | 1,984 | 1,922 | 1,943 | +9 | +0.5 | 361,900 |
| 4/8 | 1,931 | 1,936 | 1,905 | 1,934 | +3 | +0.2 | 214,400 |
| 4/5 | 1,890 | 1,931 | 1,879 | 1,931 | +19 | +1.0 | 152,500 |
| 4/4 | 1,920 | 1,932 | 1,897 | 1,912 | +39 | +2.1 | 301,700 |
| 4/3 | 1,864 | 1,881 | 1,860 | 1,873 | 0 | 0.0 | 85,600 |
| 4/2 | 1,880 | 1,885 | 1,864 | 1,873 | -7 | -0.4 | 71,300 |
| 4/1 | 1,880 | 1,883 | 1,862 | 1,880 | +15 | +0.8 | 112,100 |
| 3/29 | 1,844 | 1,865 | 1,844 | 1,865 | +19 | +1.0 | 71,100 |
| 3/28 | 1,860 | 1,861 | 1,838 | 1,846 | -14 | -0.8 | 72,800 |
| 3/27 | 1,854 | 1,866 | 1,845 | 1,860 | +21 | +1.1 | 124,400 |
| 3/26 | 1,850 | 1,850 | 1,830 | 1,839 | -7 | -0.4 | 70,000 |
| 3/25 | 1,864 | 1,864 | 1,845 | 1,846 | -20 | -1.1 | 71,600 |
| 3/22 | 1,866 | 1,868 | 1,858 | 1,866 | 0 | 0.0 | 55,600 |
| 3/21 | 1,888 | 1,889 | 1,862 | 1,866 | -16 | -0.9 | 77,300 |
| 3/19 | 1,884 | 1,888 | 1,877 | 1,882 | -2 | -0.1 | 53,800 |
| 3/18 | 1,884 | 1,895 | 1,880 | 1,884 | +5 | +0.3 | 71,000 |
| 3/15 | 1,863 | 1,879 | 1,857 | 1,879 | +16 | +0.9 | 116,900 |
| 3/14 | 1,851 | 1,863 | 1,842 | 1,863 | +18 | +1.0 | 92,100 |
| 3/13 | 1,855 | 1,861 | 1,837 | 1,845 | -10 | -0.5 | 56,300 |
▶︎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