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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,880 | 1,984 | 1,860 | 1,935 | +70 | +3.8 | 2,351,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,967 | 2,305 | 1,967 | 2,183 | +218 | +11.1 | 1,611,100 |
| 21/08 | 1,965 | 2,013 | 1,929 | 1,965 | +21 | +1.1 | 3,418,100 |
| 21/07 | 1,978 | 2,025 | 1,892 | 1,944 | -12 | -0.6 | 1,187,000 |
| 21/06 | 2,051 | 2,057 | 1,930 | 1,956 | -82 | -4.0 | 774,300 |
| 21/05 | 2,063 | 2,147 | 2,022 | 2,038 | -25 | -1.2 | 634,000 |
| 21/04 | 2,140 | 2,272 | 2,037 | 2,063 | -86 | -4.0 | 937,400 |
| 21/03 | 1,852 | 2,291 | 1,839 | 2,149 | +337 | +18.6 | 1,561,900 |
| 21/02 | 1,977 | 2,123 | 1,812 | 1,812 | -156 | -7.9 | 2,692,400 |
| 21/01 | 1,962 | 2,070 | 1,933 | 1,968 | +13 | +0.7 | 741,400 |
| 20/12 | 1,921 | 1,996 | 1,901 | 1,955 | +34 | +1.8 | 508,000 |
| 20/11 | 1,930 | 2,034 | 1,921 | 1,921 | -9 | -0.5 | 769,000 |
| 20/10 | 2,000 | 2,039 | 1,900 | 1,930 | +36 | +1.9 | 893,900 |
| 20/09 | 1,852 | 1,978 | 1,769 | 1,894 | +31 | +1.7 | 1,002,700 |
| 20/08 | 1,825 | 1,966 | 1,821 | 1,863 | +60 | +3.3 | 3,014,600 |
| 20/07 | 1,883 | 1,927 | 1,769 | 1,803 | -72 | -3.8 | 968,800 |
| 20/06 | 1,870 | 1,952 | 1,832 | 1,875 | -8 | -0.4 | 728,500 |
| 20/05 | 1,701 | 1,993 | 1,681 | 1,883 | +163 | +9.5 | 636,300 |
| 20/04 | 1,761 | 1,870 | 1,553 | 1,720 | -78 | -4.3 | 1,094,400 |
| 20/03 | 1,593 | 1,881 | 1,244 | 1,798 | +190 | +11.8 | 1,764,700 |
| 20/02 | 1,826 | 1,920 | 1,593 | 1,608 | -237 | -12.9 | 2,879,500 |
| 20/01 | 1,938 | 1,962 | 1,801 | 1,845 | -102 | -5.2 | 828,600 |
| 19/12 | 1,948 | 1,998 | 1,920 | 1,947 | -2 | -0.1 | 559,600 |
| 19/11 | 1,945 | 2,016 | 1,933 | 1,949 | -8 | -0.4 | 544,800 |
| 19/10 | 1,880 | 2,079 | 1,851 | 1,957 | +81 | +4.3 | 883,700 |
| 19/09 | 1,827 | 1,999 | 1,769 | 1,876 | +42 | +2.3 | 878,900 |
| 19/08 | 1,844 | 1,855 | 1,732 | 1,834 | -13 | -0.7 | 2,445,700 |
| 19/07 | 1,834 | 1,940 | 1,801 | 1,847 | +30 | +1.7 | 841,100 |
| 19/06 | 1,742 | 1,830 | 1,726 | 1,817 | +60 | +3.4 | 588,400 |
| 19/05 | 1,867 | 1,867 | 1,696 | 1,757 | -94 | -5.1 | 729,700 |
| 19/04 | 1,927 | 1,944 | 1,818 | 1,851 | -58 | -3.0 | 924,800 |
▶︎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