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
1,419.1
円
(10:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,417 | 1,423 | 1,410 | 1,421 | +15 | +1.1 | 26,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,170 | 1,180 | 1,150 | 1,180 | +10 | +0.9 | 154,110 |
| 9/13 | 1,150 | 1,210 | 1,130 | 1,170 | +60 | +5.4 | 395,930 |
| 9/6 | 1,100 | 1,120 | 1,090 | 1,110 | 0 | 0.0 | 169,480 |
| 8/30 | 1,100 | 1,110 | 1,080 | 1,110 | 0 | 0.0 | 112,490 |
| 8/23 | 1,110 | 1,130 | 1,100 | 1,110 | 0 | 0.0 | 89,450 |
| 8/16 | 1,110 | 1,130 | 1,100 | 1,110 | -20 | -1.8 | 75,680 |
| 8/9 | 1,150 | 1,150 | 1,100 | 1,130 | -20 | -1.7 | 112,170 |
| 8/2 | 1,200 | 1,210 | 1,150 | 1,150 | -50 | -4.2 | 124,930 |
| 7/26 | 1,190 | 1,220 | 1,180 | 1,200 | +20 | +1.7 | 87,000 |
| 7/19 | 1,190 | 1,200 | 1,160 | 1,180 | -10 | -0.8 | 63,110 |
| 7/12 | 1,230 | 1,230 | 1,170 | 1,190 | -40 | -3.3 | 102,470 |
| 7/5 | 1,170 | 1,230 | 1,160 | 1,230 | +80 | +7.0 | 128,060 |
| 6/28 | 1,130 | 1,160 | 1,130 | 1,150 | +30 | +2.7 | 115,510 |
| 6/21 | 1,170 | 1,180 | 1,120 | 1,120 | -60 | -5.1 | 180,600 |
| 6/14 | 1,180 | 1,200 | 1,160 | 1,180 | -10 | -0.8 | 136,000 |
| 6/7 | 1,160 | 1,200 | 1,160 | 1,190 | +20 | +1.7 | 139,660 |
| 5/31 | 1,190 | 1,200 | 1,170 | 1,170 | -20 | -1.7 | 112,850 |
| 5/24 | 1,200 | 1,220 | 1,190 | 1,190 | -10 | -0.8 | 100,170 |
| 5/17 | 1,210 | 1,220 | 1,160 | 1,200 | -20 | -1.6 | 160,690 |
| 5/10 | 1,300 | 1,310 | 1,220 | 1,220 | -90 | -6.9 | 153,590 |
| 4/26 | 1,340 | 1,350 | 1,310 | 1,310 | -30 | -2.2 | 93,090 |
| 4/19 | 1,350 | 1,350 | 1,330 | 1,340 | +10 | +0.8 | 86,650 |
| 4/12 | 1,350 | 1,350 | 1,310 | 1,330 | -10 | -0.8 | 78,420 |
| 4/5 | 1,330 | 1,360 | 1,320 | 1,340 | +30 | +2.3 | 99,500 |
| 3/29 | 1,330 | 1,370 | 1,300 | 1,310 | -20 | -1.5 | 190,930 |
| 3/22 | 1,310 | 1,330 | 1,300 | 1,330 | +10 | +0.8 | 169,530 |
| 3/15 | 1,310 | 1,350 | 1,300 | 1,320 | +20 | +1.5 | 120,750 |
| 3/8 | 1,350 | 1,360 | 1,300 | 1,300 | -30 | -2.3 | 199,350 |
| 3/1 | 1,320 | 1,340 | 1,310 | 1,330 | +20 | +1.5 | 108,270 |
| 2/22 | 1,340 | 1,350 | 1,310 | 1,310 | ー | ー | 122,310 |
▶︎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
