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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,960 | 1,960 | 1,913 | 1,921 | -14 | -0.7 | 192,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/29 | 2,163 | 2,191 | 2,149 | 2,175 | +2 | +0.1 | 382,600 |
| 7/22 | 2,195 | 2,248 | 2,154 | 2,173 | -14 | -0.6 | 375,900 |
| 7/15 | 2,224 | 2,266 | 2,180 | 2,187 | -6 | -0.3 | 470,000 |
| 7/8 | 2,108 | 2,219 | 2,060 | 2,193 | +120 | +5.8 | 739,400 |
| 7/1 | 2,193 | 2,193 | 2,068 | 2,073 | -94 | -4.3 | 882,500 |
| 6/24 | 2,223 | 2,232 | 2,106 | 2,167 | -76 | -3.4 | 653,900 |
| 6/17 | 2,215 | 2,263 | 2,214 | 2,243 | +28 | +1.3 | 981,300 |
| 6/10 | 2,217 | 2,308 | 2,215 | 2,215 | -21 | -0.9 | 521,300 |
| 6/3 | 2,272 | 2,315 | 2,220 | 2,236 | -23 | -1.0 | 867,700 |
| 5/27 | 2,243 | 2,306 | 2,187 | 2,259 | +37 | +1.7 | 570,000 |
| 5/20 | 2,323 | 2,335 | 2,195 | 2,222 | -78 | -3.4 | 626,000 |
| 5/13 | 2,276 | 2,399 | 2,231 | 2,300 | +24 | +1.1 | 789,500 |
| 5/6 | 2,216 | 2,285 | 2,210 | 2,276 | +60 | +2.7 | 231,800 |
| 4/28 | 2,111 | 2,225 | 2,111 | 2,216 | +88 | +4.1 | 944,500 |
| 4/22 | 2,052 | 2,146 | 2,005 | 2,128 | +60 | +2.9 | 575,400 |
| 4/15 | 2,190 | 2,190 | 1,990 | 2,068 | -137 | -6.2 | 957,900 |
| 4/8 | 2,295 | 2,336 | 2,195 | 2,205 | -87 | -3.8 | 1,045,000 |
| 4/1 | 2,316 | 2,345 | 2,265 | 2,292 | -18 | -0.8 | 817,000 |
| 3/25 | 2,350 | 2,361 | 2,290 | 2,310 | -32 | -1.4 | 650,200 |
| 3/18 | 2,461 | 2,479 | 2,309 | 2,342 | -169 | -6.7 | 1,048,800 |
| 3/11 | 2,459 | 2,553 | 2,410 | 2,511 | +2 | +0.1 | 1,342,000 |
| 3/4 | 2,881 | 3,150 | 2,509 | 2,509 | -368 | -12.8 | 3,451,900 |
| 2/25 | 2,099 | 3,035 | 2,043 | 2,877 | +793 | +38.1 | 6,774,400 |
| 2/18 | 1,890 | 2,088 | 1,873 | 2,084 | +190 | +10.0 | 1,576,600 |
| 2/10 | 1,868 | 1,904 | 1,858 | 1,894 | +7 | +0.4 | 658,600 |
| 2/4 | 1,860 | 1,898 | 1,855 | 1,887 | +17 | +0.9 | 479,800 |
| 1/28 | 1,852 | 1,900 | 1,843 | 1,870 | +20 | +1.1 | 336,500 |
| 1/21 | 1,892 | 1,908 | 1,833 | 1,850 | -42 | -2.2 | 311,800 |
▶︎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