8278東証P貸借
業種 小売業
フジ 株価時系列データ
PTS
1,916.5
円
(10:51)
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 | 1,917 | +4 | +0.2 | 315,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,811 | 1,825 | 1,781 | 1,781 | -31 | -1.7 | 328,100 |
| 9/15 | 1,810 | 1,832 | 1,793 | 1,812 | +15 | +0.8 | 330,500 |
| 9/8 | 1,816 | 1,846 | 1,790 | 1,797 | -19 | -1.1 | 451,900 |
| 9/1 | 1,819 | 1,836 | 1,799 | 1,816 | +4 | +0.2 | 886,500 |
| 8/25 | 1,837 | 1,854 | 1,807 | 1,812 | -10 | -0.6 | 468,600 |
| 8/18 | 1,850 | 1,865 | 1,813 | 1,822 | -19 | -1.0 | 431,500 |
| 8/10 | 1,816 | 1,856 | 1,808 | 1,841 | +25 | +1.4 | 256,700 |
| 8/4 | 1,830 | 1,841 | 1,799 | 1,816 | -7 | -0.4 | 280,200 |
| 7/28 | 1,815 | 1,825 | 1,797 | 1,823 | +22 | +1.2 | 257,200 |
| 7/21 | 1,800 | 1,807 | 1,774 | 1,801 | +1 | +0.1 | 270,500 |
| 7/14 | 1,788 | 1,804 | 1,755 | 1,800 | -11 | -0.6 | 681,000 |
| 7/7 | 1,818 | 1,839 | 1,789 | 1,811 | -7 | -0.4 | 425,400 |
| 6/30 | 1,834 | 1,850 | 1,809 | 1,818 | -5 | -0.3 | 313,700 |
| 6/23 | 1,819 | 1,848 | 1,800 | 1,823 | +8 | +0.4 | 291,800 |
| 6/16 | 1,824 | 1,842 | 1,804 | 1,815 | -7 | -0.4 | 376,000 |
| 6/9 | 1,781 | 1,823 | 1,781 | 1,822 | +58 | +3.3 | 511,600 |
| 6/2 | 1,803 | 1,803 | 1,738 | 1,764 | -18 | -1.0 | 461,200 |
| 5/26 | 1,799 | 1,814 | 1,777 | 1,782 | -17 | -0.9 | 333,600 |
| 5/19 | 1,783 | 1,822 | 1,775 | 1,799 | +23 | +1.3 | 419,200 |
| 5/12 | 1,763 | 1,791 | 1,760 | 1,776 | +23 | +1.3 | 305,200 |
| 5/2 | 1,770 | 1,785 | 1,753 | 1,753 | -20 | -1.1 | 143,500 |
| 4/28 | 1,770 | 1,787 | 1,746 | 1,773 | +3 | +0.2 | 334,800 |
| 4/21 | 1,800 | 1,800 | 1,757 | 1,770 | -34 | -1.9 | 299,800 |
| 4/14 | 1,704 | 1,807 | 1,689 | 1,804 | +113 | +6.7 | 749,700 |
| 4/7 | 1,742 | 1,745 | 1,687 | 1,691 | -37 | -2.1 | 393,900 |
| 3/31 | 1,722 | 1,748 | 1,712 | 1,728 | +25 | +1.5 | 406,400 |
| 3/24 | 1,661 | 1,705 | 1,640 | 1,703 | +40 | +2.4 | 359,300 |
| 3/17 | 1,721 | 1,722 | 1,627 | 1,663 | -66 | -3.8 | 862,300 |
| 3/10 | 1,735 | 1,756 | 1,726 | 1,729 | +3 | +0.2 | 566,700 |
| 3/3 | 1,780 | 1,784 | 1,703 | 1,726 | -74 | -4.1 | 1,511,800 |
▶︎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