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 | 1,918 | +5 | +0.3 | 316,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,826 | 1,835 | 1,787 | 1,800 | -28 | -1.5 | 1,906,500 |
| 2/17 | 1,820 | 1,848 | 1,811 | 1,828 | +12 | +0.7 | 571,100 |
| 2/10 | 1,827 | 1,835 | 1,802 | 1,816 | +2 | +0.1 | 529,200 |
| 2/3 | 1,822 | 1,862 | 1,805 | 1,814 | -16 | -0.9 | 726,700 |
| 1/27 | 1,818 | 1,864 | 1,817 | 1,830 | +29 | +1.6 | 732,800 |
| 1/20 | 1,740 | 1,808 | 1,723 | 1,801 | +58 | +3.3 | 959,800 |
| 1/13 | 1,839 | 1,860 | 1,741 | 1,743 | -87 | -4.8 | 1,000,300 |
| 1/6 | 1,820 | 1,839 | 1,795 | 1,830 | 0 | 0.0 | 691,200 |
| 12/30 | 1,820 | 1,859 | 1,815 | 1,830 | +14 | +0.8 | 559,000 |
| 12/23 | 1,818 | 1,828 | 1,782 | 1,816 | -1 | -0.1 | 519,400 |
| 12/16 | 1,820 | 1,838 | 1,805 | 1,817 | -7 | -0.4 | 441,100 |
| 12/9 | 1,827 | 1,846 | 1,809 | 1,824 | +9 | +0.5 | 416,200 |
| 12/2 | 1,934 | 1,935 | 1,808 | 1,815 | -119 | -6.2 | 612,400 |
| 11/25 | 1,897 | 1,950 | 1,893 | 1,934 | +37 | +2.0 | 352,400 |
| 11/18 | 1,870 | 1,897 | 1,846 | 1,897 | +27 | +1.4 | 449,700 |
| 11/11 | 1,851 | 1,888 | 1,841 | 1,870 | +27 | +1.5 | 429,900 |
| 11/4 | 1,819 | 1,856 | 1,814 | 1,843 | +51 | +2.9 | 633,000 |
| 10/28 | 1,820 | 1,849 | 1,748 | 1,792 | -9 | -0.5 | 2,659,300 |
| 10/21 | 1,804 | 1,852 | 1,782 | 1,801 | -16 | -0.9 | 850,800 |
| 10/14 | 1,821 | 1,840 | 1,782 | 1,817 | -35 | -1.9 | 932,800 |
| 10/7 | 1,873 | 1,960 | 1,822 | 1,852 | -32 | -1.7 | 1,070,600 |
| 9/30 | 1,828 | 1,897 | 1,802 | 1,884 | +38 | +2.1 | 792,600 |
| 9/22 | 1,874 | 1,882 | 1,829 | 1,846 | -23 | -1.2 | 352,700 |
| 9/16 | 1,937 | 1,951 | 1,861 | 1,869 | -62 | -3.2 | 725,300 |
| 9/9 | 1,954 | 1,959 | 1,896 | 1,931 | -25 | -1.3 | 694,100 |
| 9/2 | 1,981 | 2,008 | 1,950 | 1,956 | -38 | -1.9 | 972,200 |
| 8/26 | 2,020 | 2,028 | 1,991 | 1,994 | -38 | -1.9 | 698,100 |
| 8/19 | 2,034 | 2,053 | 1,995 | 2,032 | +1 | +0.1 | 667,500 |
| 8/12 | 2,106 | 2,148 | 2,005 | 2,031 | -82 | -3.9 | 748,400 |
| 8/5 | 2,190 | 2,204 | 2,090 | 2,113 | -62 | -2.9 | 472,100 |
▶︎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