！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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,617 | 1,630 | 1,610 | 1,623 | +13 | +0.8 | 44,400 |
| 3/5 | 1,614 | 1,615 | 1,600 | 1,610 | -4 | -0.3 | 53,500 |
| 3/4 | 1,640 | 1,640 | 1,607 | 1,614 | -24 | -1.5 | 89,600 |
| 3/1 | 1,628 | 1,638 | 1,620 | 1,638 | +15 | +0.9 | 47,700 |
| 2/29 | 1,611 | 1,633 | 1,610 | 1,623 | +16 | +1.0 | 56,100 |
| 2/28 | 1,600 | 1,632 | 1,600 | 1,607 | +7 | +0.4 | 99,900 |
| 2/27 | 1,590 | 1,616 | 1,590 | 1,600 | +13 | +0.8 | 58,700 |
| 2/26 | 1,595 | 1,600 | 1,587 | 1,587 | -1 | -0.1 | 44,300 |
| 2/22 | 1,592 | 1,602 | 1,586 | 1,588 | -2 | -0.1 | 48,500 |
| 2/21 | 1,595 | 1,595 | 1,581 | 1,590 | +1 | +0.1 | 34,600 |
| 2/20 | 1,600 | 1,608 | 1,589 | 1,589 | -11 | -0.7 | 52,900 |
| 2/19 | 1,562 | 1,600 | 1,562 | 1,600 | +39 | +2.5 | 64,800 |
| 2/16 | 1,555 | 1,565 | 1,546 | 1,561 | +27 | +1.8 | 44,000 |
| 2/15 | 1,561 | 1,563 | 1,534 | 1,534 | -22 | -1.4 | 52,700 |
| 2/14 | 1,570 | 1,570 | 1,550 | 1,556 | -17 | -1.1 | 54,100 |
| 2/13 | 1,562 | 1,576 | 1,547 | 1,573 | +22 | +1.4 | 56,200 |
| 2/9 | 1,560 | 1,570 | 1,541 | 1,551 | -15 | -1.0 | 73,900 |
| 2/8 | 1,577 | 1,581 | 1,558 | 1,566 | -16 | -1.0 | 84,700 |
| 2/7 | 1,579 | 1,589 | 1,574 | 1,582 | +1 | +0.1 | 39,400 |
| 2/6 | 1,593 | 1,595 | 1,581 | 1,581 | -12 | -0.8 | 48,500 |
| 2/5 | 1,590 | 1,610 | 1,590 | 1,593 | +6 | +0.4 | 67,000 |
| 2/2 | 1,607 | 1,607 | 1,578 | 1,587 | -13 | -0.8 | 55,800 |
| 2/1 | 1,609 | 1,620 | 1,590 | 1,600 | -20 | -1.2 | 69,600 |
| 1/31 | 1,595 | 1,620 | 1,588 | 1,620 | +27 | +1.7 | 53,600 |
| 1/30 | 1,604 | 1,604 | 1,592 | 1,593 | -11 | -0.7 | 47,700 |
| 1/29 | 1,608 | 1,617 | 1,600 | 1,604 | -4 | -0.3 | 51,700 |
| 1/26 | 1,609 | 1,635 | 1,595 | 1,608 | +13 | +0.8 | 116,600 |
| 1/25 | 1,598 | 1,608 | 1,590 | 1,595 | +9 | +0.6 | 99,300 |
| 1/24 | 1,551 | 1,587 | 1,548 | 1,586 | +35 | +2.3 | 85,500 |
| 1/23 | 1,560 | 1,564 | 1,550 | 1,551 | -6 | -0.4 | 46,800 |
▶︎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