8278東証P貸借
業種 小売業
フジ 株価時系列データ
PTS
2,062.8
円
(12:59)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,212 (24/09/19) | 1,823 (24/03/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,212 (24/09/19) | 1,823 (24/03/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 2,093 | 2,098 | 2,053 | 2,061 | -52 | -2.5 | 475,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,090 | 2,117 | 2,084 | 2,113 | +8 | +0.4 | 480,600 |
2/7 | 2,140 | 2,146 | 2,090 | 2,105 | -35 | -1.6 | 669,700 |
1/31 | 2,093 | 2,153 | 2,087 | 2,140 | +62 | +3.0 | 988,800 |
1/24 | 2,100 | 2,100 | 2,055 | 2,078 | -23 | -1.1 | 980,400 |
1/17 | 2,048 | 2,116 | 1,995 | 2,101 | +67 | +3.3 | 1,150,200 |
1/10 | 2,071 | 2,085 | 1,980 | 2,034 | -24 | -1.2 | 1,735,000 |
12/30 | 2,058 | 2,075 | 2,054 | 2,058 | +4 | +0.2 | 338,700 |
12/27 | 2,056 | 2,058 | 2,025 | 2,054 | +5 | +0.2 | 701,000 |
12/20 | 2,087 | 2,089 | 2,038 | 2,049 | -41 | -2.0 | 318,300 |
12/13 | 2,062 | 2,090 | 2,036 | 2,090 | +28 | +1.4 | 327,100 |
12/6 | 2,023 | 2,080 | 2,017 | 2,062 | +44 | +2.2 | 302,700 |
11/29 | 2,061 | 2,061 | 1,998 | 2,018 | -34 | -1.7 | 325,500 |
11/22 | 2,035 | 2,075 | 2,035 | 2,052 | +18 | +0.9 | 165,100 |
11/15 | 2,050 | 2,068 | 2,033 | 2,034 | -21 | -1.0 | 247,500 |
11/8 | 2,032 | 2,091 | 2,017 | 2,055 | +23 | +1.1 | 271,700 |
11/1 | 1,990 | 2,075 | 1,989 | 2,032 | +45 | +2.3 | 911,200 |
10/25 | 2,045 | 2,050 | 1,987 | 1,987 | -57 | -2.8 | 445,500 |
10/18 | 2,073 | 2,109 | 2,027 | 2,044 | -29 | -1.4 | 316,300 |
10/11 | 2,085 | 2,129 | 2,052 | 2,073 | -12 | -0.6 | 545,500 |
10/4 | 2,124 | 2,125 | 2,067 | 2,085 | -33 | -1.6 | 319,100 |
9/27 | 2,165 | 2,165 | 2,100 | 2,118 | -34 | -1.6 | 352,700 |
9/20 | 2,076 | 2,212 | 2,071 | 2,152 | +84 | +4.1 | 543,900 |
9/13 | 1,959 | 2,076 | 1,959 | 2,068 | +107 | +5.5 | 637,200 |
9/6 | 1,972 | 1,973 | 1,933 | 1,961 | +3 | +0.2 | 355,900 |
8/30 | 1,947 | 1,979 | 1,932 | 1,958 | +11 | +0.6 | 866,800 |
8/23 | 1,945 | 1,961 | 1,925 | 1,947 | -14 | -0.7 | 364,200 |
8/16 | 1,931 | 1,968 | 1,918 | 1,961 | +26 | +1.3 | 255,700 |
8/9 | 1,899 | 1,971 | 1,834 | 1,935 | +16 | +0.8 | 639,900 |
8/2 | 1,974 | 1,985 | 1,916 | 1,919 | -54 | -2.7 | 379,400 |
7/26 | 1,949 | 1,995 | 1,936 | 1,973 | +31 | +1.6 | 357,500 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて