！決算発表予定日 2024/05/14
8713東証P貸借
業種 銀行業
フィデアホールディングス 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 |
|---|---|
| 1,729 (23/09/22) | 1,294 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,685 (24/03/21) | 1,496 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,510 | 1,526 | 1,496 | 1,505 | -16 | -1.1 | 67,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,500 | 1,525 | 1,500 | 1,521 | +23 | +1.5 | 32,100 |
| 4/17 | 1,519 | 1,519 | 1,498 | 1,498 | -19 | -1.3 | 73,300 |
| 4/16 | 1,547 | 1,550 | 1,517 | 1,517 | -33 | -2.1 | 70,900 |
| 4/15 | 1,540 | 1,552 | 1,537 | 1,550 | +1 | +0.1 | 28,500 |
| 4/12 | 1,551 | 1,557 | 1,545 | 1,549 | -1 | -0.1 | 28,600 |
| 4/11 | 1,535 | 1,551 | 1,530 | 1,550 | +14 | +0.9 | 35,600 |
| 4/10 | 1,545 | 1,549 | 1,536 | 1,536 | -9 | -0.6 | 45,800 |
| 4/9 | 1,546 | 1,553 | 1,538 | 1,545 | 0 | 0.0 | 44,700 |
| 4/8 | 1,540 | 1,550 | 1,536 | 1,545 | +9 | +0.6 | 49,200 |
| 4/5 | 1,522 | 1,539 | 1,520 | 1,536 | -7 | -0.5 | 53,200 |
| 4/4 | 1,554 | 1,554 | 1,538 | 1,543 | +9 | +0.6 | 40,400 |
| 4/3 | 1,530 | 1,549 | 1,518 | 1,534 | +1 | +0.1 | 61,800 |
| 4/2 | 1,567 | 1,574 | 1,533 | 1,533 | -34 | -2.2 | 83,600 |
| 4/1 | 1,600 | 1,604 | 1,567 | 1,567 | -31 | -1.9 | 63,500 |
| 3/29 | 1,596 | 1,606 | 1,588 | 1,598 | +11 | +0.7 | 44,100 |
| 3/28 | 1,620 | 1,629 | 1,587 | 1,587 | -89 | -5.3 | 117,800 |
| 3/27 | 1,666 | 1,680 | 1,663 | 1,676 | +17 | +1.0 | 86,500 |
| 3/26 | 1,660 | 1,665 | 1,650 | 1,659 | +9 | +0.6 | 52,200 |
| 3/25 | 1,666 | 1,673 | 1,644 | 1,650 | -31 | -1.8 | 87,500 |
| 3/22 | 1,676 | 1,682 | 1,665 | 1,681 | +12 | +0.7 | 53,500 |
| 3/21 | 1,649 | 1,685 | 1,645 | 1,669 | +30 | +1.8 | 89,600 |
| 3/19 | 1,640 | 1,648 | 1,632 | 1,639 | -1 | -0.1 | 53,600 |
| 3/18 | 1,650 | 1,650 | 1,627 | 1,640 | +2 | +0.1 | 55,400 |
| 3/15 | 1,635 | 1,654 | 1,630 | 1,638 | +11 | +0.7 | 50,900 |
| 3/14 | 1,616 | 1,628 | 1,612 | 1,627 | +18 | +1.1 | 35,000 |
| 3/13 | 1,634 | 1,636 | 1,591 | 1,609 | -5 | -0.3 | 45,700 |
| 3/12 | 1,611 | 1,617 | 1,589 | 1,614 | +1 | +0.1 | 58,800 |
| 3/11 | 1,670 | 1,670 | 1,595 | 1,613 | -62 | -3.7 | 133,600 |
| 3/8 | 1,645 | 1,679 | 1,632 | 1,675 | +37 | +2.3 | 154,300 |
| 3/7 | 1,622 | 1,646 | 1,622 | 1,638 | +15 | +0.9 | 76,400 |
▶︎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