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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,080 | 1,140 | 1,060 | 1,080 | 0 | 0.0 | 345,230 |
| 11/6 | 1,020 | 1,080 | 1,020 | 1,080 | +70 | +6.9 | 188,580 |
| 10/30 | 1,040 | 1,070 | 1,010 | 1,010 | -30 | -2.9 | 222,190 |
| 10/23 | 1,080 | 1,090 | 1,040 | 1,040 | -40 | -3.7 | 190,490 |
| 10/16 | 1,110 | 1,120 | 1,080 | 1,080 | -50 | -4.4 | 173,000 |
| 10/9 | 1,080 | 1,170 | 1,080 | 1,130 | +50 | +4.6 | 336,350 |
| 10/2 | 1,170 | 1,170 | 1,060 | 1,080 | -70 | -6.1 | 252,210 |
| 9/25 | 1,180 | 1,180 | 1,130 | 1,150 | -30 | -2.5 | 258,470 |
| 9/18 | 1,130 | 1,180 | 1,130 | 1,180 | +50 | +4.4 | 361,150 |
| 9/11 | 1,210 | 1,260 | 1,090 | 1,130 | -40 | -3.4 | 707,250 |
| 9/4 | 1,040 | 1,270 | 1,040 | 1,170 | +140 | +13.6 | 810,260 |
| 8/28 | 1,040 | 1,060 | 1,020 | 1,030 | 0 | 0.0 | 131,590 |
| 8/21 | 1,030 | 1,040 | 1,010 | 1,030 | +10 | +1.0 | 106,680 |
| 8/14 | 990 | 1,040 | 980 | 1,020 | +40 | +4.1 | 165,940 |
| 8/7 | 980 | 1,000 | 970 | 980 | 0 | 0.0 | 108,290 |
| 7/31 | 990 | 1,010 | 970 | 980 | -10 | -1.0 | 94,540 |
| 7/22 | 1,000 | 1,010 | 990 | 990 | -20 | -2.0 | 79,500 |
| 7/17 | 1,010 | 1,020 | 980 | 1,010 | +30 | +3.1 | 112,620 |
| 7/10 | 1,000 | 1,030 | 980 | 980 | -10 | -1.0 | 123,340 |
| 7/3 | 1,030 | 1,030 | 980 | 990 | -50 | -4.8 | 254,510 |
| 6/26 | 1,070 | 1,080 | 1,020 | 1,040 | -40 | -3.7 | 213,480 |
| 6/19 | 1,070 | 1,090 | 1,050 | 1,080 | +20 | +1.9 | 127,810 |
| 6/12 | 1,120 | 1,140 | 1,040 | 1,060 | -50 | -4.5 | 161,680 |
| 6/5 | 1,060 | 1,120 | 1,030 | 1,110 | +40 | +3.7 | 185,890 |
| 5/29 | 1,070 | 1,120 | 1,040 | 1,070 | +20 | +1.9 | 173,010 |
| 5/22 | 1,040 | 1,060 | 1,010 | 1,050 | -20 | -1.9 | 113,900 |
| 5/15 | 1,070 | 1,120 | 1,040 | 1,070 | +10 | +0.9 | 111,070 |
| 5/8 | 1,050 | 1,060 | 1,030 | 1,060 | +30 | +2.9 | 52,430 |
| 5/1 | 1,010 | 1,090 | 1,010 | 1,030 | +20 | +2.0 | 132,510 |
| 4/24 | 960 | 1,010 | 950 | 1,010 | +50 | +5.2 | 130,760 |
▶︎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
