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 | 1,406 | 1,416 | 1,406 | 1,406 | +1 | +0.1 | 32,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,292 | 1,300 | 1,271 | 1,291 | +1 | +0.1 | 198,200 |
| 7/29 | 1,299 | 1,309 | 1,285 | 1,290 | -9 | -0.7 | 154,200 |
| 7/22 | 1,293 | 1,306 | 1,279 | 1,299 | +18 | +1.4 | 117,000 |
| 7/15 | 1,297 | 1,323 | 1,280 | 1,281 | -7 | -0.5 | 187,200 |
| 7/8 | 1,289 | 1,299 | 1,267 | 1,288 | +9 | +0.7 | 257,800 |
| 7/1 | 1,303 | 1,309 | 1,268 | 1,279 | -11 | -0.9 | 296,100 |
| 6/24 | 1,270 | 1,300 | 1,253 | 1,290 | +23 | +1.8 | 208,400 |
| 6/17 | 1,257 | 1,281 | 1,257 | 1,267 | +1 | +0.1 | 211,400 |
| 6/10 | 1,268 | 1,295 | 1,265 | 1,266 | -2 | -0.2 | 266,800 |
| 6/3 | 1,253 | 1,272 | 1,243 | 1,268 | +22 | +1.8 | 278,100 |
| 5/27 | 1,240 | 1,253 | 1,228 | 1,246 | +7 | +0.6 | 207,000 |
| 5/20 | 1,262 | 1,268 | 1,224 | 1,239 | -39 | -3.1 | 313,000 |
| 5/13 | 1,310 | 1,325 | 1,256 | 1,278 | -32 | -2.4 | 196,800 |
| 5/6 | 1,291 | 1,319 | 1,285 | 1,310 | +15 | +1.2 | 66,400 |
| 4/28 | 1,273 | 1,295 | 1,253 | 1,295 | -5 | -0.4 | 207,400 |
| 4/22 | 1,280 | 1,320 | 1,274 | 1,300 | +14 | +1.1 | 153,400 |
| 4/15 | 1,275 | 1,299 | 1,264 | 1,286 | +13 | +1.0 | 194,600 |
| 4/8 | 1,284 | 1,314 | 1,264 | 1,273 | -11 | -0.9 | 281,800 |
| 4/1 | 1,376 | 1,388 | 1,262 | 1,284 | -88 | -6.4 | 419,900 |
| 3/25 | 1,383 | 1,409 | 1,359 | 1,372 | -7 | -0.5 | 326,300 |
| 3/18 | 1,367 | 1,397 | 1,355 | 1,379 | +29 | +2.2 | 252,900 |
| 3/11 | 1,312 | 1,357 | 1,269 | 1,350 | +10 | +0.8 | 329,300 |
| 3/4 | 1,380 | 1,410 | 1,340 | 1,340 | -38 | -2.8 | 237,400 |
| 2/25 | 1,394 | 1,415 | 1,363 | 1,378 | -35 | -2.5 | 168,600 |
| 2/18 | 1,419 | 1,448 | 1,400 | 1,413 | -36 | -2.5 | 253,800 |
| 2/10 | 1,432 | 1,470 | 1,423 | 1,449 | +19 | +1.3 | 279,800 |
| 2/4 | 1,379 | 1,434 | 1,370 | 1,430 | +49 | +3.6 | 215,100 |
| 1/28 | 1,355 | 1,400 | 1,343 | 1,381 | +10 | +0.7 | 225,500 |
| 1/21 | 1,454 | 1,463 | 1,322 | 1,371 | -86 | -5.9 | 502,300 |
| 1/14 | 1,409 | 1,493 | 1,409 | 1,457 | +51 | +3.6 | 416,200 |
▶︎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
