！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
1,535
円
(21:12)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,520 | 1,553 | 1,513 | 1,535 | +30 | +2.0 | 283,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,540 | 1,552 | 1,496 | 1,505 | -44 | -2.8 | 272,100 |
| 4/12 | 1,540 | 1,557 | 1,530 | 1,549 | +13 | +0.9 | 203,900 |
| 4/5 | 1,600 | 1,604 | 1,518 | 1,536 | -62 | -3.9 | 302,500 |
| 3/29 | 1,666 | 1,680 | 1,587 | 1,598 | -83 | -4.9 | 388,100 |
| 3/22 | 1,650 | 1,685 | 1,627 | 1,681 | +43 | +2.6 | 252,100 |
| 3/15 | 1,670 | 1,670 | 1,589 | 1,638 | -37 | -2.2 | 324,000 |
| 3/8 | 1,640 | 1,679 | 1,600 | 1,675 | +37 | +2.3 | 418,200 |
| 3/1 | 1,595 | 1,638 | 1,587 | 1,638 | +50 | +3.2 | 306,700 |
| 2/22 | 1,562 | 1,608 | 1,562 | 1,588 | +27 | +1.7 | 200,800 |
| 2/16 | 1,562 | 1,576 | 1,534 | 1,561 | +10 | +0.6 | 207,000 |
| 2/9 | 1,590 | 1,610 | 1,541 | 1,551 | -36 | -2.3 | 313,500 |
| 2/2 | 1,608 | 1,620 | 1,578 | 1,587 | -21 | -1.3 | 278,400 |
| 1/26 | 1,546 | 1,635 | 1,546 | 1,608 | +66 | +4.3 | 380,300 |
| 1/19 | 1,550 | 1,570 | 1,536 | 1,542 | +4 | +0.3 | 240,600 |
| 1/12 | 1,537 | 1,581 | 1,529 | 1,538 | +7 | +0.5 | 287,600 |
| 1/5 | 1,518 | 1,534 | 1,496 | 1,531 | +21 | +1.4 | 121,000 |
| 12/29 | 1,500 | 1,521 | 1,482 | 1,510 | +23 | +1.6 | 255,100 |
| 12/22 | 1,476 | 1,487 | 1,451 | 1,487 | +8 | +0.5 | 285,000 |
| 12/15 | 1,530 | 1,539 | 1,470 | 1,479 | -49 | -3.2 | 273,300 |
| 12/8 | 1,474 | 1,553 | 1,472 | 1,528 | +62 | +4.2 | 376,000 |
| 12/1 | 1,513 | 1,515 | 1,460 | 1,466 | -37 | -2.5 | 335,400 |
| 11/24 | 1,490 | 1,517 | 1,479 | 1,503 | +18 | +1.2 | 171,400 |
| 11/17 | 1,530 | 1,538 | 1,454 | 1,485 | -54 | -3.5 | 379,400 |
| 11/10 | 1,669 | 1,669 | 1,515 | 1,539 | -100 | -6.1 | 355,700 |
| 11/2 | 1,582 | 1,673 | 1,572 | 1,639 | +45 | +2.8 | 311,400 |
| 10/27 | 1,564 | 1,598 | 1,526 | 1,594 | +10 | +0.6 | 221,400 |
| 10/20 | 1,567 | 1,617 | 1,557 | 1,584 | +1 | +0.1 | 220,500 |
| 10/13 | 1,597 | 1,635 | 1,578 | 1,583 | +2 | +0.1 | 231,600 |
| 10/6 | 1,615 | 1,644 | 1,509 | 1,581 | -22 | -1.4 | 360,900 |
| 9/29 | 1,710 | 1,713 | 1,597 | 1,603 | -117 | -6.8 | 418,200 |
▶︎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