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
13,155
円
(14:50)
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) | 9,810 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 12,900 | 13,310 | 12,790 | 13,150 | +365 | +2.9 | 90,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 9,190 | 9,390 | 9,190 | 9,370 | +200 | +2.2 | 241,500 |
| 2/24 | 9,030 | 9,170 | 9,030 | 9,170 | +180 | +2.0 | 124,700 |
| 2/17 | 9,040 | 9,110 | 8,940 | 8,990 | -90 | -1.0 | 185,400 |
| 2/10 | 8,780 | 9,100 | 8,700 | 9,080 | +450 | +5.2 | 192,300 |
| 2/3 | 8,820 | 8,930 | 8,580 | 8,630 | -200 | -2.3 | 232,300 |
| 1/27 | 8,660 | 8,870 | 8,610 | 8,830 | +260 | +3.0 | 162,800 |
| 1/20 | 8,380 | 8,620 | 8,370 | 8,570 | +160 | +1.9 | 129,500 |
| 1/13 | 8,380 | 8,520 | 8,380 | 8,410 | +30 | +0.4 | 130,800 |
| 1/6 | 8,590 | 8,590 | 8,360 | 8,380 | -240 | -2.8 | 100,400 |
| 12/30 | 8,660 | 8,690 | 8,560 | 8,620 | +60 | +0.7 | 124,100 |
| 12/23 | 8,540 | 8,610 | 8,350 | 8,560 | +10 | +0.1 | 210,400 |
| 12/16 | 8,500 | 8,690 | 8,480 | 8,550 | +30 | +0.4 | 160,000 |
| 12/9 | 8,450 | 8,700 | 8,400 | 8,520 | +70 | +0.8 | 176,300 |
| 12/2 | 8,880 | 8,920 | 8,430 | 8,450 | -400 | -4.5 | 220,400 |
| 11/25 | 8,500 | 8,870 | 8,490 | 8,850 | +370 | +4.4 | 131,000 |
| 11/18 | 8,620 | 8,660 | 8,370 | 8,480 | -60 | -0.7 | 134,100 |
| 11/11 | 8,230 | 8,790 | 8,160 | 8,540 | +370 | +4.5 | 235,600 |
| 11/4 | 8,170 | 8,300 | 8,150 | 8,170 | 0 | 0.0 | 211,800 |
| 10/28 | 8,280 | 8,320 | 8,060 | 8,170 | -110 | -1.3 | 384,800 |
| 10/21 | 8,340 | 8,480 | 8,280 | 8,280 | -140 | -1.7 | 244,600 |
| 10/14 | 8,450 | 8,590 | 8,220 | 8,420 | +230 | +2.8 | 324,300 |
| 10/7 | 7,840 | 8,270 | 7,740 | 8,190 | +300 | +3.8 | 306,300 |
| 9/30 | 8,100 | 8,130 | 7,850 | 7,890 | -280 | -3.4 | 374,300 |
| 9/22 | 8,300 | 8,340 | 8,130 | 8,170 | -70 | -0.9 | 125,400 |
| 9/16 | 8,230 | 8,260 | 8,070 | 8,240 | +70 | +0.9 | 209,200 |
| 9/9 | 8,060 | 8,180 | 7,910 | 8,170 | +50 | +0.6 | 239,000 |
| 9/2 | 8,090 | 8,300 | 8,070 | 8,120 | -110 | -1.3 | 299,800 |
▶︎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