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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,947 | 1,960 | 1,946 | 1,958 | +19 | +1.0 | 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) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,965 | 1,968 | 1,944 | 1,944 | -28 | -1.4 | 119,300 |
| 1/23 | 1,983 | 1,992 | 1,966 | 1,972 | -16 | -0.8 | 108,500 |
| 1/22 | 1,968 | 1,988 | 1,962 | 1,988 | +15 | +0.8 | 101,200 |
| 1/19 | 1,982 | 1,992 | 1,970 | 1,973 | -17 | -0.9 | 96,200 |
| 1/18 | 1,994 | 1,998 | 1,977 | 1,990 | -4 | -0.2 | 115,500 |
| 1/17 | 1,948 | 2,011 | 1,940 | 1,994 | +66 | +3.4 | 240,400 |
| 1/16 | 1,940 | 1,946 | 1,928 | 1,928 | 0 | 0.0 | 113,700 |
| 1/15 | 1,920 | 1,940 | 1,915 | 1,928 | +19 | +1.0 | 191,700 |
| 1/12 | 1,920 | 1,934 | 1,902 | 1,909 | +7 | +0.4 | 273,500 |
| 1/11 | 1,937 | 1,962 | 1,902 | 1,902 | -63 | -3.2 | 361,200 |
| 1/10 | 1,970 | 1,976 | 1,948 | 1,965 | -9 | -0.5 | 258,800 |
| 1/9 | 1,966 | 1,975 | 1,947 | 1,974 | +8 | +0.4 | 282,100 |
| 1/5 | 1,924 | 1,971 | 1,922 | 1,966 | +51 | +2.7 | 304,900 |
| 1/4 | 1,931 | 1,931 | 1,891 | 1,915 | -4 | -0.2 | 422,800 |
| 12/29 | 1,919 | 1,924 | 1,910 | 1,919 | +3 | +0.2 | 208,200 |
| 12/28 | 1,906 | 1,917 | 1,899 | 1,916 | +4 | +0.2 | 342,200 |
| 12/27 | 1,909 | 1,913 | 1,898 | 1,912 | +15 | +0.8 | 156,500 |
| 12/26 | 1,892 | 1,907 | 1,883 | 1,897 | +8 | +0.4 | 107,700 |
| 12/25 | 1,895 | 1,900 | 1,886 | 1,889 | +2 | +0.1 | 66,800 |
| 12/22 | 1,877 | 1,890 | 1,875 | 1,887 | +10 | +0.5 | 79,400 |
| 12/21 | 1,880 | 1,883 | 1,873 | 1,877 | -10 | -0.5 | 66,500 |
| 12/20 | 1,865 | 1,889 | 1,865 | 1,887 | +9 | +0.5 | 75,100 |
| 12/19 | 1,860 | 1,878 | 1,848 | 1,878 | +14 | +0.8 | 80,500 |
| 12/18 | 1,850 | 1,867 | 1,837 | 1,864 | +2 | +0.1 | 69,200 |
| 12/15 | 1,879 | 1,880 | 1,862 | 1,862 | -17 | -0.9 | 120,500 |
| 12/14 | 1,885 | 1,887 | 1,869 | 1,879 | +1 | +0.1 | 62,800 |
| 12/13 | 1,877 | 1,885 | 1,871 | 1,878 | -2 | -0.1 | 56,300 |
| 12/12 | 1,875 | 1,883 | 1,871 | 1,880 | +5 | +0.3 | 48,100 |
| 12/11 | 1,872 | 1,875 | 1,854 | 1,875 | +26 | +1.4 | 87,400 |
| 12/8 | 1,850 | 1,858 | 1,839 | 1,849 | -11 | -0.6 | 107,400 |
▶︎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