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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,346 | 1,406 | 1,337 | 1,406 | +69 | +5.2 | 304,600 |
| 12/30 | 1,290 | 1,345 | 1,282 | 1,337 | +37 | +2.9 | 160,200 |
| 12/24 | 1,278 | 1,315 | 1,245 | 1,300 | +22 | +1.7 | 231,600 |
| 12/17 | 1,259 | 1,288 | 1,238 | 1,278 | +27 | +2.2 | 162,100 |
| 12/10 | 1,229 | 1,279 | 1,220 | 1,251 | +21 | +1.7 | 259,100 |
| 12/3 | 1,215 | 1,230 | 1,191 | 1,230 | +12 | +1.0 | 249,600 |
| 11/26 | 1,217 | 1,230 | 1,207 | 1,218 | +1 | +0.1 | 98,400 |
| 11/19 | 1,219 | 1,229 | 1,194 | 1,217 | +1 | +0.1 | 220,300 |
| 11/12 | 1,170 | 1,216 | 1,145 | 1,216 | +47 | +4.0 | 340,900 |
| 11/5 | 1,189 | 1,204 | 1,168 | 1,169 | -9 | -0.8 | 227,000 |
| 10/29 | 1,203 | 1,211 | 1,164 | 1,178 | -38 | -3.1 | 444,300 |
| 10/22 | 1,220 | 1,249 | 1,212 | 1,216 | -6 | -0.5 | 284,100 |
| 10/15 | 1,212 | 1,244 | 1,200 | 1,222 | +3 | +0.3 | 203,900 |
| 10/8 | 1,230 | 1,233 | 1,176 | 1,219 | +11 | +0.9 | 340,200 |
| 10/1 | 1,300 | 1,310 | 1,208 | 1,208 | -82 | -6.4 | 504,830 |
| 9/24 | 1,290 | 1,300 | 1,220 | 1,290 | -40 | -3.0 | 230,430 |
| 9/17 | 1,320 | 1,350 | 1,300 | 1,330 | 0 | 0.0 | 231,820 |
| 9/10 | 1,280 | 1,330 | 1,260 | 1,330 | +60 | +4.7 | 251,210 |
| 9/3 | 1,260 | 1,290 | 1,250 | 1,270 | +20 | +1.6 | 137,120 |
| 8/27 | 1,230 | 1,260 | 1,220 | 1,250 | +40 | +3.3 | 143,160 |
| 8/20 | 1,250 | 1,250 | 1,200 | 1,210 | -40 | -3.2 | 179,190 |
| 8/13 | 1,220 | 1,250 | 1,210 | 1,250 | +30 | +2.5 | 107,640 |
| 8/6 | 1,230 | 1,260 | 1,220 | 1,220 | +10 | +0.8 | 205,130 |
| 7/30 | 1,220 | 1,220 | 1,200 | 1,210 | +10 | +0.8 | 98,240 |
| 7/21 | 1,230 | 1,230 | 1,190 | 1,200 | -30 | -2.4 | 125,750 |
| 7/16 | 1,220 | 1,240 | 1,210 | 1,230 | +40 | +3.4 | 209,720 |
| 7/9 | 1,290 | 1,290 | 1,170 | 1,190 | -120 | -9.2 | 416,190 |
| 7/2 | 1,210 | 1,310 | 1,190 | 1,310 | +100 | +8.3 | 483,920 |
| 6/25 | 1,170 | 1,210 | 1,160 | 1,210 | +20 | +1.7 | 220,700 |
| 6/18 | 1,210 | 1,220 | 1,180 | 1,190 | -10 | -0.8 | 154,290 |
▶︎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
