！決算発表予定日 2024/05/08
9010東証P貸借
業種 陸運業
富士急行 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,820 (23/08/02) | 3,345 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,835 (24/01/16) | 3,345 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,445 | 3,445 | 3,340 | 3,375 | -75 | -2.2 | 155,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/14 | 3,920 | 3,960 | 3,865 | 3,940 | -30 | -0.8 | 136,900 |
| 3/13 | 3,925 | 3,995 | 3,890 | 3,970 | +35 | +0.9 | 145,600 |
| 3/12 | 3,870 | 3,950 | 3,780 | 3,935 | +65 | +1.7 | 143,300 |
| 3/11 | 3,870 | 3,890 | 3,815 | 3,870 | -25 | -0.6 | 121,800 |
| 3/8 | 3,940 | 3,940 | 3,860 | 3,895 | -85 | -2.1 | 143,100 |
| 3/7 | 4,000 | 4,010 | 3,955 | 3,980 | 0 | 0.0 | 128,800 |
| 3/6 | 3,905 | 3,990 | 3,890 | 3,980 | +80 | +2.1 | 128,700 |
| 3/5 | 3,920 | 3,935 | 3,870 | 3,900 | -35 | -0.9 | 76,100 |
| 3/4 | 3,990 | 3,990 | 3,920 | 3,935 | -25 | -0.6 | 89,900 |
| 3/1 | 3,975 | 3,980 | 3,920 | 3,960 | -25 | -0.6 | 103,200 |
| 2/29 | 3,930 | 3,990 | 3,885 | 3,985 | +45 | +1.1 | 131,500 |
| 2/28 | 3,915 | 3,955 | 3,905 | 3,940 | +25 | +0.6 | 93,100 |
| 2/27 | 3,905 | 3,945 | 3,830 | 3,915 | +65 | +1.7 | 148,100 |
| 2/26 | 3,845 | 3,880 | 3,805 | 3,850 | 0 | 0.0 | 177,400 |
| 2/22 | 3,860 | 3,905 | 3,825 | 3,850 | -5 | -0.1 | 137,100 |
| 2/21 | 3,870 | 3,870 | 3,810 | 3,855 | -25 | -0.6 | 102,000 |
| 2/20 | 3,980 | 3,980 | 3,870 | 3,880 | -80 | -2.0 | 121,500 |
| 2/19 | 3,840 | 3,995 | 3,825 | 3,960 | +145 | +3.8 | 190,100 |
| 2/16 | 3,775 | 3,845 | 3,760 | 3,815 | +45 | +1.2 | 147,500 |
| 2/15 | 3,950 | 3,950 | 3,730 | 3,770 | -130 | -3.3 | 259,000 |
| 2/14 | 4,075 | 4,090 | 3,900 | 3,900 | -215 | -5.2 | 220,100 |
| 2/13 | 4,020 | 4,115 | 3,965 | 4,115 | +115 | +2.9 | 258,600 |
| 2/9 | 4,040 | 4,080 | 3,960 | 4,000 | -5 | -0.1 | 281,600 |
| 2/8 | 4,015 | 4,090 | 3,925 | 4,005 | -360 | -8.3 | 552,000 |
| 2/7 | 4,345 | 4,400 | 4,265 | 4,365 | +35 | +0.8 | 255,200 |
| 2/6 | 4,400 | 4,410 | 4,330 | 4,330 | -50 | -1.1 | 123,900 |
| 2/5 | 4,375 | 4,430 | 4,340 | 4,380 | +60 | +1.4 | 123,300 |
| 2/2 | 4,310 | 4,380 | 4,270 | 4,320 | +20 | +0.5 | 127,100 |
| 2/1 | 4,325 | 4,365 | 4,270 | 4,300 | -80 | -1.8 | 135,600 |
| 1/31 | 4,405 | 4,415 | 4,320 | 4,380 | -55 | -1.2 | 150,700 |
▶︎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