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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,685 (24/03/21) | 1,270 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,685 (24/03/21) | 1,270 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,418 | 1,419 | 1,394 | 1,406 | -1 | -0.1 | 230,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,420 | 1,424 | 1,396 | 1,407 | -16 | -1.1 | 302,500 |
| 11/8 | 1,420 | 1,490 | 1,417 | 1,423 | +8 | +0.6 | 242,500 |
| 11/1 | 1,403 | 1,434 | 1,400 | 1,415 | +4 | +0.3 | 203,700 |
| 10/25 | 1,453 | 1,453 | 1,403 | 1,411 | -39 | -2.7 | 183,200 |
| 10/18 | 1,438 | 1,458 | 1,428 | 1,450 | +21 | +1.5 | 114,400 |
| 10/11 | 1,467 | 1,480 | 1,420 | 1,429 | -8 | -0.6 | 215,900 |
| 10/4 | 1,420 | 1,450 | 1,401 | 1,437 | +5 | +0.4 | 307,400 |
| 9/27 | 1,469 | 1,475 | 1,415 | 1,432 | -27 | -1.9 | 387,500 |
| 9/20 | 1,448 | 1,475 | 1,414 | 1,459 | +25 | +1.7 | 232,200 |
| 9/13 | 1,440 | 1,485 | 1,427 | 1,434 | -41 | -2.8 | 235,600 |
| 9/6 | 1,525 | 1,551 | 1,466 | 1,475 | -41 | -2.7 | 237,700 |
| 8/30 | 1,529 | 1,534 | 1,507 | 1,516 | -13 | -0.9 | 147,400 |
| 8/23 | 1,535 | 1,553 | 1,514 | 1,529 | -24 | -1.6 | 147,600 |
| 8/16 | 1,440 | 1,560 | 1,440 | 1,553 | +119 | +8.3 | 191,200 |
| 8/9 | 1,411 | 1,449 | 1,270 | 1,434 | -76 | -5.0 | 699,400 |
| 8/2 | 1,577 | 1,640 | 1,510 | 1,510 | -53 | -3.4 | 294,600 |
| 7/26 | 1,613 | 1,614 | 1,556 | 1,563 | -56 | -3.5 | 184,400 |
| 7/19 | 1,630 | 1,640 | 1,606 | 1,619 | -12 | -0.7 | 125,400 |
| 7/12 | 1,620 | 1,633 | 1,601 | 1,631 | +5 | +0.3 | 195,100 |
| 7/5 | 1,657 | 1,662 | 1,626 | 1,626 | -31 | -1.9 | 199,500 |
| 6/28 | 1,586 | 1,669 | 1,585 | 1,657 | +75 | +4.7 | 325,000 |
| 6/21 | 1,577 | 1,628 | 1,555 | 1,582 | +11 | +0.7 | 316,000 |
| 6/14 | 1,615 | 1,626 | 1,551 | 1,571 | -34 | -2.1 | 234,400 |
| 6/7 | 1,666 | 1,670 | 1,588 | 1,605 | -60 | -3.6 | 292,300 |
| 5/31 | 1,580 | 1,670 | 1,576 | 1,665 | +89 | +5.7 | 328,500 |
| 5/24 | 1,590 | 1,617 | 1,566 | 1,576 | -6 | -0.4 | 214,900 |
| 5/17 | 1,532 | 1,615 | 1,532 | 1,582 | +45 | +2.9 | 363,700 |
| 5/10 | 1,527 | 1,537 | 1,512 | 1,537 | +19 | +1.3 | 109,000 |
| 5/2 | 1,545 | 1,546 | 1,512 | 1,518 | -17 | -1.1 | 134,800 |
| 4/26 | 1,520 | 1,553 | 1,513 | 1,535 | +30 | +2.0 | 225,700 |
▶︎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
