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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,930 | 1,963 | 1,913 | 1,935 | +22 | +1.2 | 415,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,948 | 1,979 | 1,900 | 1,913 | -36 | -1.9 | 404,700 |
| 4/12 | 1,931 | 1,984 | 1,905 | 1,949 | +18 | +0.9 | 808,200 |
| 4/5 | 1,880 | 1,932 | 1,860 | 1,931 | +66 | +3.5 | 723,200 |
| 3/29 | 1,864 | 1,866 | 1,830 | 1,865 | -1 | -0.1 | 409,900 |
| 3/22 | 1,884 | 1,895 | 1,858 | 1,866 | -13 | -0.7 | 257,700 |
| 3/15 | 1,866 | 1,879 | 1,830 | 1,879 | +11 | +0.6 | 419,200 |
| 3/8 | 1,845 | 1,872 | 1,823 | 1,868 | +17 | +0.9 | 596,100 |
| 3/1 | 1,965 | 1,976 | 1,846 | 1,851 | -112 | -5.7 | 2,994,200 |
| 2/22 | 1,945 | 1,987 | 1,941 | 1,963 | +33 | +1.7 | 651,100 |
| 2/16 | 1,957 | 1,966 | 1,930 | 1,930 | -17 | -0.9 | 793,600 |
| 2/9 | 1,966 | 1,969 | 1,917 | 1,947 | -5 | -0.3 | 1,065,100 |
| 2/2 | 1,973 | 1,989 | 1,951 | 1,952 | -3 | -0.2 | 864,200 |
| 1/26 | 1,968 | 1,992 | 1,936 | 1,955 | -18 | -0.9 | 516,600 |
| 1/19 | 1,920 | 2,011 | 1,915 | 1,973 | +64 | +3.4 | 757,500 |
| 1/12 | 1,966 | 1,976 | 1,902 | 1,909 | -57 | -2.9 | 1,175,600 |
| 1/5 | 1,931 | 1,971 | 1,891 | 1,966 | +47 | +2.5 | 727,700 |
| 12/29 | 1,895 | 1,924 | 1,883 | 1,919 | +32 | +1.7 | 881,400 |
| 12/22 | 1,850 | 1,890 | 1,837 | 1,887 | +25 | +1.3 | 370,700 |
| 12/15 | 1,872 | 1,887 | 1,854 | 1,862 | +13 | +0.7 | 375,100 |
| 12/8 | 1,868 | 1,881 | 1,839 | 1,849 | -23 | -1.2 | 404,800 |
| 12/1 | 1,872 | 1,890 | 1,855 | 1,872 | +16 | +0.9 | 443,800 |
| 11/24 | 1,868 | 1,869 | 1,839 | 1,856 | -9 | -0.5 | 277,700 |
| 11/17 | 1,905 | 1,906 | 1,845 | 1,865 | -41 | -2.2 | 289,500 |
| 11/10 | 1,909 | 1,915 | 1,860 | 1,906 | -2 | -0.1 | 380,800 |
| 11/2 | 1,850 | 1,921 | 1,830 | 1,908 | +51 | +2.8 | 518,500 |
| 10/27 | 1,822 | 1,857 | 1,799 | 1,857 | +34 | +1.9 | 383,900 |
| 10/20 | 1,813 | 1,847 | 1,788 | 1,823 | +9 | +0.5 | 416,500 |
| 10/13 | 1,789 | 1,816 | 1,770 | 1,814 | +37 | +2.1 | 388,700 |
| 10/6 | 1,797 | 1,800 | 1,747 | 1,777 | -9 | -0.5 | 406,000 |
| 9/29 | 1,795 | 1,814 | 1,783 | 1,786 | +5 | +0.3 | 363,200 |
▶︎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