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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,250 | 1,250 | 1,190 | 1,200 | -30 | -2.4 | 224,290 |
| 6/4 | 1,230 | 1,250 | 1,200 | 1,230 | 0 | 0.0 | 286,480 |
| 5/28 | 1,270 | 1,270 | 1,210 | 1,230 | -40 | -3.2 | 272,160 |
| 5/21 | 1,280 | 1,290 | 1,240 | 1,270 | 0 | 0.0 | 285,010 |
| 5/14 | 1,310 | 1,330 | 1,230 | 1,270 | -30 | -2.3 | 400,370 |
| 5/7 | 1,260 | 1,310 | 1,240 | 1,300 | +60 | +4.8 | 166,230 |
| 4/30 | 1,260 | 1,270 | 1,240 | 1,240 | -20 | -1.6 | 190,460 |
| 4/23 | 1,310 | 1,330 | 1,240 | 1,260 | -50 | -3.8 | 301,550 |
| 4/16 | 1,310 | 1,330 | 1,290 | 1,310 | +10 | +0.8 | 406,700 |
| 4/9 | 1,350 | 1,410 | 1,290 | 1,300 | -30 | -2.3 | 567,150 |
| 4/2 | 1,510 | 1,520 | 1,320 | 1,330 | -170 | -11.3 | 684,060 |
| 3/26 | 1,600 | 1,600 | 1,400 | 1,500 | -100 | -6.3 | 850,060 |
| 3/19 | 1,360 | 1,660 | 1,360 | 1,600 | +240 | +17.7 | 824,830 |
| 3/12 | 1,240 | 1,370 | 1,230 | 1,360 | +110 | +8.8 | 646,710 |
| 3/5 | 1,230 | 1,270 | 1,220 | 1,250 | +20 | +1.6 | 346,420 |
| 2/26 | 1,230 | 1,260 | 1,220 | 1,230 | +10 | +0.8 | 403,000 |
| 2/19 | 1,180 | 1,260 | 1,170 | 1,220 | +50 | +4.3 | 594,750 |
| 2/12 | 1,140 | 1,180 | 1,130 | 1,170 | +40 | +3.5 | 300,240 |
| 2/5 | 1,080 | 1,150 | 1,080 | 1,130 | +60 | +5.6 | 237,930 |
| 1/29 | 1,080 | 1,090 | 1,070 | 1,070 | 0 | 0.0 | 164,820 |
| 1/22 | 1,080 | 1,100 | 1,070 | 1,070 | -10 | -0.9 | 168,530 |
| 1/15 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8 | 157,160 |
| 1/8 | 1,070 | 1,100 | 1,050 | 1,100 | +40 | +3.8 | 204,010 |
| 12/30 | 1,050 | 1,070 | 1,040 | 1,060 | +20 | +1.9 | 90,360 |
| 12/25 | 1,080 | 1,090 | 1,030 | 1,040 | -30 | -2.8 | 318,530 |
| 12/18 | 1,090 | 1,110 | 1,070 | 1,070 | -20 | -1.8 | 231,900 |
| 12/11 | 1,100 | 1,120 | 1,090 | 1,090 | -20 | -1.8 | 208,170 |
| 12/4 | 1,100 | 1,120 | 1,080 | 1,110 | +10 | +0.9 | 305,480 |
| 11/27 | 1,120 | 1,120 | 1,090 | 1,100 | 0 | 0.0 | 235,780 |
| 11/20 | 1,100 | 1,130 | 1,080 | 1,100 | +20 | +1.9 | 167,810 |
▶︎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
