！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,527 | 1,527 | 1,512 | 1,520 | +2 | +0.1 | 29,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,677 | 1,729 | 1,675 | 1,720 | +41 | +2.4 | 349,500 |
| 9/15 | 1,588 | 1,719 | 1,588 | 1,679 | +100 | +6.3 | 527,900 |
| 9/8 | 1,546 | 1,599 | 1,543 | 1,579 | +37 | +2.4 | 413,100 |
| 9/1 | 1,490 | 1,546 | 1,480 | 1,542 | +59 | +4.0 | 286,600 |
| 8/25 | 1,454 | 1,490 | 1,448 | 1,483 | +29 | +2.0 | 172,300 |
| 8/18 | 1,471 | 1,471 | 1,432 | 1,454 | -4 | -0.3 | 188,100 |
| 8/10 | 1,465 | 1,485 | 1,433 | 1,458 | -7 | -0.5 | 189,300 |
| 8/4 | 1,496 | 1,501 | 1,447 | 1,465 | -13 | -0.9 | 373,000 |
| 7/28 | 1,433 | 1,480 | 1,426 | 1,478 | +43 | +3.0 | 257,100 |
| 7/21 | 1,410 | 1,447 | 1,408 | 1,435 | +29 | +2.1 | 191,800 |
| 7/14 | 1,422 | 1,436 | 1,396 | 1,406 | -10 | -0.7 | 195,700 |
| 7/7 | 1,373 | 1,426 | 1,372 | 1,416 | +47 | +3.4 | 361,600 |
| 6/30 | 1,341 | 1,376 | 1,335 | 1,369 | +28 | +2.1 | 262,200 |
| 6/23 | 1,330 | 1,351 | 1,324 | 1,341 | +17 | +1.3 | 265,300 |
| 6/16 | 1,316 | 1,325 | 1,304 | 1,324 | +14 | +1.1 | 324,900 |
| 6/9 | 1,333 | 1,336 | 1,303 | 1,310 | -10 | -0.8 | 346,700 |
| 6/2 | 1,320 | 1,321 | 1,294 | 1,320 | +13 | +1.0 | 317,500 |
| 5/26 | 1,318 | 1,326 | 1,304 | 1,307 | -12 | -0.9 | 238,400 |
| 5/19 | 1,315 | 1,341 | 1,297 | 1,319 | +4 | +0.3 | 329,600 |
| 5/12 | 1,337 | 1,347 | 1,301 | 1,315 | -30 | -2.2 | 316,200 |
| 5/2 | 1,366 | 1,366 | 1,336 | 1,345 | -6 | -0.4 | 69,700 |
| 4/28 | 1,370 | 1,373 | 1,332 | 1,351 | -20 | -1.5 | 215,700 |
| 4/21 | 1,336 | 1,391 | 1,335 | 1,371 | +35 | +2.6 | 209,700 |
| 4/14 | 1,338 | 1,348 | 1,327 | 1,336 | +7 | +0.5 | 174,900 |
| 4/7 | 1,344 | 1,375 | 1,318 | 1,329 | -4 | -0.3 | 232,700 |
| 3/31 | 1,354 | 1,367 | 1,317 | 1,333 | -10 | -0.7 | 363,300 |
| 3/24 | 1,346 | 1,375 | 1,325 | 1,343 | -21 | -1.5 | 298,600 |
| 3/17 | 1,470 | 1,471 | 1,356 | 1,364 | -131 | -8.8 | 764,300 |
▶︎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