！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,955 | 3,975 | 3,340 | 3,375 | -575 | -14.6 | 2,520,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,975 | 4,090 | 3,780 | 3,950 | -35 | -0.9 | 2,826,900 |
| 24/02 | 4,325 | 4,430 | 3,730 | 3,985 | -395 | -9.0 | 3,584,700 |
| 24/01 | 4,150 | 4,835 | 4,125 | 4,380 | +160 | +3.8 | 2,308,800 |
| 23/12 | 4,345 | 4,465 | 3,890 | 4,220 | -110 | -2.5 | 3,447,600 |
| 23/11 | 4,255 | 4,495 | 4,140 | 4,330 | +95 | +2.2 | 2,577,800 |
| 23/10 | 4,590 | 4,665 | 3,985 | 4,235 | -420 | -9.0 | 2,640,100 |
| 23/09 | 5,270 | 5,380 | 4,625 | 4,655 | -655 | -12.3 | 2,561,300 |
| 23/08 | 5,660 | 5,820 | 5,130 | 5,310 | -360 | -6.4 | 2,055,100 |
| 23/07 | 5,550 | 5,730 | 5,240 | 5,670 | +150 | +2.7 | 1,101,100 |
| 23/06 | 5,120 | 5,670 | 4,980 | 5,520 | +340 | +6.6 | 1,667,600 |
| 23/05 | 5,270 | 5,670 | 5,030 | 5,180 | -30 | -0.6 | 1,941,100 |
| 23/04 | 4,450 | 5,210 | 4,440 | 5,210 | +820 | +18.7 | 1,776,400 |
| 23/03 | 4,175 | 4,485 | 4,145 | 4,390 | +195 | +4.7 | 2,039,500 |
| 23/02 | 4,600 | 4,670 | 4,040 | 4,195 | -360 | -7.9 | 1,000,400 |
| 23/01 | 4,770 | 4,790 | 4,330 | 4,555 | -225 | -4.7 | 825,600 |
| 22/12 | 4,935 | 5,130 | 4,620 | 4,780 | -140 | -2.9 | 1,328,300 |
| 22/11 | 4,600 | 5,020 | 4,565 | 4,920 | +320 | +7.0 | 1,346,600 |
| 22/10 | 4,240 | 4,795 | 4,150 | 4,600 | +320 | +7.5 | 1,867,200 |
| 22/09 | 4,070 | 4,550 | 3,850 | 4,280 | +165 | +4.0 | 2,414,200 |
| 22/08 | 4,105 | 4,290 | 3,980 | 4,115 | +50 | +1.2 | 1,152,000 |
| 22/07 | 4,200 | 4,255 | 3,815 | 4,065 | -135 | -3.2 | 1,159,300 |
| 22/06 | 4,030 | 4,370 | 3,905 | 4,200 | +170 | +4.2 | 1,511,100 |
| 22/05 | 4,080 | 4,195 | 3,750 | 4,030 | -95 | -2.3 | 1,383,100 |
| 22/04 | 3,860 | 4,220 | 3,745 | 4,125 | +215 | +5.5 | 1,189,400 |
| 22/03 | 4,030 | 4,195 | 3,650 | 3,910 | -105 | -2.6 | 1,659,400 |
| 22/02 | 4,040 | 4,340 | 3,740 | 4,015 | -65 | -1.6 | 1,245,100 |
| 22/01 | 4,150 | 4,185 | 3,800 | 4,080 | 0 | 0.0 | 1,089,400 |
| 21/12 | 4,105 | 4,365 | 3,910 | 4,080 | -25 | -0.6 | 1,264,400 |
| 21/11 | 4,625 | 5,110 | 4,100 | 4,105 | -475 | -10.4 | 1,349,300 |
| 21/10 | 4,755 | 4,940 | 4,315 | 4,580 | -225 | -4.7 | 2,095,300 |
▶︎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