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
1,417.6
円
(10:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,417 | 1,423 | 1,410 | 1,418 | +12 | +0.9 | 23,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 970 | 990 | 950 | 960 | -40 | -4.0 | 145,880 |
| 4/10 | 900 | 1,000 | 890 | 1,000 | +100 | +11.1 | 257,430 |
| 4/3 | 1,080 | 1,090 | 880 | 900 | -250 | -21.7 | 283,100 |
| 3/27 | 1,000 | 1,150 | 910 | 1,150 | +200 | +21.1 | 398,410 |
| 3/19 | 850 | 950 | 830 | 950 | +90 | +10.5 | 273,470 |
| 3/13 | 1,050 | 1,050 | 840 | 860 | -210 | -19.6 | 405,790 |
| 3/6 | 1,100 | 1,160 | 1,070 | 1,070 | -30 | -2.7 | 257,910 |
| 2/28 | 1,190 | 1,190 | 1,090 | 1,100 | -120 | -9.8 | 209,570 |
| 2/21 | 1,230 | 1,230 | 1,200 | 1,220 | -20 | -1.6 | 66,430 |
| 2/14 | 1,260 | 1,280 | 1,230 | 1,240 | -30 | -2.4 | 59,860 |
| 2/7 | 1,200 | 1,270 | 1,200 | 1,270 | +50 | +4.1 | 99,430 |
| 1/31 | 1,270 | 1,270 | 1,210 | 1,220 | -60 | -4.7 | 98,780 |
| 1/24 | 1,270 | 1,300 | 1,270 | 1,280 | +10 | +0.8 | 119,190 |
| 1/17 | 1,320 | 1,330 | 1,260 | 1,270 | -60 | -4.5 | 107,090 |
| 1/10 | 1,370 | 1,380 | 1,330 | 1,330 | -60 | -4.3 | 110,730 |
| 12/30 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7 | 12,170 |
| 12/27 | 1,390 | 1,400 | 1,350 | 1,400 | 0 | 0.0 | 147,360 |
| 12/20 | 1,350 | 1,400 | 1,340 | 1,400 | +50 | +3.7 | 119,960 |
| 12/13 | 1,340 | 1,350 | 1,290 | 1,350 | +20 | +1.5 | 189,730 |
| 12/6 | 1,330 | 1,350 | 1,300 | 1,330 | 0 | 0.0 | 89,530 |
| 11/29 | 1,350 | 1,360 | 1,320 | 1,330 | -20 | -1.5 | 68,620 |
| 11/22 | 1,370 | 1,380 | 1,320 | 1,350 | -10 | -0.7 | 112,110 |
| 11/15 | 1,320 | 1,370 | 1,310 | 1,360 | +40 | +3.0 | 129,340 |
| 11/8 | 1,320 | 1,350 | 1,300 | 1,320 | +20 | +1.5 | 139,150 |
| 11/1 | 1,210 | 1,310 | 1,210 | 1,300 | +90 | +7.4 | 192,760 |
| 10/25 | 1,200 | 1,220 | 1,190 | 1,210 | 0 | 0.0 | 132,990 |
| 10/18 | 1,180 | 1,220 | 1,180 | 1,210 | +40 | +3.4 | 116,340 |
| 10/11 | 1,160 | 1,190 | 1,150 | 1,170 | +10 | +0.9 | 122,220 |
| 10/4 | 1,150 | 1,180 | 1,130 | 1,160 | -20 | -1.7 | 195,830 |
| 9/27 | 1,180 | 1,230 | 1,170 | 1,180 | 0 | 0.0 | 219,240 |
▶︎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
