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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,930 | 1,936 | 1,913 | 1,935 | +5 | +0.3 | 60,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,855 | 1,861 | 1,837 | 1,845 | -10 | -0.5 | 56,300 |
| 3/12 | 1,858 | 1,860 | 1,830 | 1,855 | +4 | +0.2 | 73,000 |
| 3/11 | 1,866 | 1,870 | 1,841 | 1,851 | -17 | -0.9 | 80,900 |
| 3/8 | 1,861 | 1,872 | 1,848 | 1,868 | +3 | +0.2 | 103,700 |
| 3/7 | 1,865 | 1,872 | 1,862 | 1,865 | +10 | +0.5 | 85,800 |
| 3/6 | 1,833 | 1,863 | 1,833 | 1,855 | +23 | +1.3 | 108,000 |
| 3/5 | 1,845 | 1,847 | 1,823 | 1,832 | -18 | -1.0 | 120,000 |
| 3/4 | 1,845 | 1,864 | 1,837 | 1,850 | -1 | -0.1 | 178,600 |
| 3/1 | 1,871 | 1,879 | 1,846 | 1,851 | -39 | -2.1 | 182,000 |
| 2/29 | 1,905 | 1,914 | 1,868 | 1,890 | -5 | -0.3 | 260,000 |
| 2/28 | 1,921 | 1,921 | 1,894 | 1,895 | -45 | -2.3 | 918,600 |
| 2/27 | 1,963 | 1,966 | 1,939 | 1,940 | -22 | -1.1 | 1,392,500 |
| 2/26 | 1,965 | 1,976 | 1,957 | 1,962 | -1 | -0.1 | 241,100 |
| 2/22 | 1,973 | 1,978 | 1,954 | 1,963 | -10 | -0.5 | 209,700 |
| 2/21 | 1,980 | 1,982 | 1,961 | 1,973 | -11 | -0.6 | 148,300 |
| 2/20 | 1,975 | 1,987 | 1,970 | 1,984 | +15 | +0.8 | 129,800 |
| 2/19 | 1,945 | 1,971 | 1,941 | 1,969 | +39 | +2.0 | 163,300 |
| 2/16 | 1,960 | 1,961 | 1,930 | 1,930 | -31 | -1.6 | 289,100 |
| 2/15 | 1,960 | 1,963 | 1,947 | 1,961 | 0 | 0.0 | 173,400 |
| 2/14 | 1,961 | 1,966 | 1,948 | 1,961 | 0 | 0.0 | 103,300 |
| 2/13 | 1,957 | 1,963 | 1,945 | 1,961 | +14 | +0.7 | 227,800 |
| 2/9 | 1,923 | 1,947 | 1,917 | 1,947 | +14 | +0.7 | 180,100 |
| 2/8 | 1,942 | 1,944 | 1,926 | 1,933 | -22 | -1.1 | 397,700 |
| 2/7 | 1,945 | 1,959 | 1,945 | 1,955 | +11 | +0.6 | 121,200 |
| 2/6 | 1,953 | 1,961 | 1,942 | 1,944 | -13 | -0.7 | 160,700 |
| 2/5 | 1,966 | 1,969 | 1,957 | 1,957 | +5 | +0.3 | 205,400 |
| 2/2 | 1,967 | 1,969 | 1,951 | 1,952 | -15 | -0.8 | 183,500 |
| 2/1 | 1,985 | 1,985 | 1,961 | 1,967 | -22 | -1.1 | 173,700 |
| 1/31 | 1,980 | 1,989 | 1,971 | 1,989 | +28 | +1.4 | 139,300 |
| 1/30 | 1,973 | 1,985 | 1,959 | 1,961 | -10 | -0.5 | 143,400 |
▶︎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