！決算発表予定日 2024/05/08
8424東証P貸借
業種 その他金融業
芙蓉総合リース 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 |
|---|---|
| 14,310 (24/04/12) | 9,630 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,310 (24/04/12) | 12,055 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 13,620 | 13,700 | 13,460 | 13,580 | -10 | -0.1 | 139,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 12,600 | 12,750 | 11,960 | 12,050 | -600 | -4.7 | 249,300 |
| 9/22 | 12,770 | 12,940 | 12,410 | 12,650 | -180 | -1.4 | 205,900 |
| 9/15 | 12,650 | 13,000 | 12,530 | 12,830 | +290 | +2.3 | 280,600 |
| 9/8 | 12,290 | 12,840 | 12,250 | 12,540 | +320 | +2.6 | 264,200 |
| 9/1 | 11,760 | 12,220 | 11,650 | 12,220 | +630 | +5.4 | 218,800 |
| 8/25 | 11,460 | 11,760 | 11,430 | 11,590 | +230 | +2.0 | 177,100 |
| 8/18 | 12,180 | 12,230 | 11,310 | 11,360 | -730 | -6.0 | 320,500 |
| 8/10 | 11,480 | 12,100 | 11,400 | 12,090 | +560 | +4.9 | 171,000 |
| 8/4 | 11,710 | 11,780 | 11,310 | 11,530 | -20 | -0.2 | 209,500 |
| 7/28 | 11,430 | 11,610 | 11,360 | 11,550 | +260 | +2.3 | 192,600 |
| 7/21 | 10,960 | 11,440 | 10,930 | 11,290 | +330 | +3.0 | 175,600 |
| 7/14 | 11,160 | 11,160 | 10,700 | 10,960 | -70 | -0.6 | 181,800 |
| 7/7 | 11,160 | 11,290 | 10,890 | 11,030 | -10 | -0.1 | 204,500 |
| 6/30 | 11,200 | 11,370 | 10,850 | 11,040 | -160 | -1.4 | 256,900 |
| 6/23 | 11,000 | 11,720 | 10,920 | 11,200 | +330 | +3.0 | 368,600 |
| 6/16 | 10,380 | 10,960 | 10,360 | 10,870 | +520 | +5.0 | 428,400 |
| 6/9 | 10,410 | 10,570 | 10,180 | 10,350 | +200 | +2.0 | 412,900 |
| 6/2 | 10,180 | 10,190 | 9,810 | 10,150 | +100 | +1.0 | 330,500 |
| 5/26 | 10,170 | 10,370 | 10,040 | 10,050 | -120 | -1.2 | 251,800 |
| 5/19 | 9,850 | 10,350 | 9,820 | 10,170 | +450 | +4.6 | 361,600 |
| 5/12 | 9,640 | 10,010 | 9,630 | 9,720 | +20 | +0.2 | 323,100 |
| 5/2 | 9,990 | 10,020 | 9,700 | 9,700 | -220 | -2.2 | 124,100 |
| 4/28 | 9,690 | 9,920 | 9,610 | 9,920 | +210 | +2.2 | 194,400 |
| 4/21 | 9,520 | 9,780 | 9,450 | 9,710 | +230 | +2.4 | 212,300 |
| 4/14 | 9,240 | 9,590 | 9,090 | 9,480 | +310 | +3.4 | 246,100 |
| 4/7 | 9,100 | 9,210 | 8,910 | 9,170 | +170 | +1.9 | 273,500 |
| 3/31 | 8,930 | 9,090 | 8,870 | 9,000 | +140 | +1.6 | 393,100 |
| 3/24 | 8,830 | 8,910 | 8,530 | 8,860 | -80 | -0.9 | 329,500 |
| 3/17 | 9,450 | 9,450 | 8,710 | 8,940 | -650 | -6.8 | 427,000 |
| 3/10 | 9,400 | 9,840 | 9,310 | 9,590 | +220 | +2.4 | 315,000 |
▶︎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