9010東証P貸借
業種 陸運業
富士急行 株価時系列データ
PTS
3,229.5
円
(09:22)
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) | 3,215 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,835 (24/01/16) | 3,215 (24/05/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,350 | 3,530 | 3,215 | 3,230 | -145 | -4.3 | 1,735,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,755 | 4,940 | 4,315 | 4,580 | -225 | -4.7 | 2,095,300 |
| 21/09 | 4,500 | 4,865 | 4,350 | 4,805 | +290 | +6.4 | 2,594,500 |
| 21/08 | 5,020 | 5,170 | 4,225 | 4,515 | -545 | -10.8 | 1,720,400 |
| 21/07 | 5,350 | 5,620 | 4,955 | 5,060 | -260 | -4.9 | 1,018,500 |
| 21/06 | 5,180 | 5,650 | 5,060 | 5,320 | +210 | +4.1 | 1,348,300 |
| 21/05 | 5,180 | 5,290 | 4,635 | 5,110 | -110 | -2.1 | 1,304,800 |
| 21/04 | 5,930 | 6,260 | 5,200 | 5,220 | -660 | -11.2 | 1,311,400 |
| 21/03 | 5,610 | 6,500 | 5,490 | 5,880 | +400 | +7.3 | 2,585,900 |
| 21/02 | 4,950 | 6,010 | 4,940 | 5,480 | +440 | +8.7 | 1,773,600 |
| 21/01 | 4,800 | 5,120 | 4,245 | 5,040 | +225 | +4.7 | 1,616,300 |
| 20/12 | 4,825 | 5,180 | 4,205 | 4,815 | -10 | -0.2 | 2,126,500 |
| 20/11 | 4,485 | 5,450 | 4,365 | 4,825 | +355 | +7.9 | 2,640,500 |
| 20/10 | 3,930 | 4,625 | 3,880 | 4,470 | +540 | +13.7 | 1,457,700 |
| 20/09 | 3,395 | 4,135 | 3,350 | 3,930 | +560 | +16.6 | 2,449,000 |
| 20/08 | 2,783 | 3,425 | 2,611 | 3,370 | +569 | +20.3 | 1,681,400 |
| 20/07 | 3,325 | 3,415 | 2,792 | 2,801 | -559 | -16.6 | 1,489,700 |
| 20/06 | 3,475 | 3,615 | 3,075 | 3,360 | -135 | -3.9 | 1,487,400 |
| 20/05 | 3,120 | 3,645 | 2,910 | 3,495 | +360 | +11.5 | 1,715,200 |
| 20/04 | 2,760 | 3,190 | 2,365 | 3,135 | +348 | +12.5 | 2,330,600 |
| 20/03 | 2,751 | 3,040 | 2,080 | 2,787 | -2 | -0.1 | 4,117,400 |
| 20/02 | 3,800 | 3,855 | 2,772 | 2,789 | -1,061 | -27.6 | 2,003,800 |
| 20/01 | 4,105 | 4,230 | 3,815 | 3,850 | -375 | -8.9 | 849,400 |
| 19/12 | 4,240 | 4,355 | 4,140 | 4,225 | -15 | -0.4 | 819,800 |
| 19/11 | 4,310 | 4,440 | 4,190 | 4,240 | -95 | -2.2 | 934,100 |
| 19/10 | 4,495 | 4,685 | 4,300 | 4,335 | -145 | -3.2 | 1,308,500 |
| 19/09 | 4,460 | 4,830 | 4,310 | 4,480 | +10 | +0.2 | 1,691,100 |
| 19/08 | 4,155 | 4,530 | 4,000 | 4,470 | +275 | +6.6 | 1,155,600 |
| 19/07 | 3,900 | 4,230 | 3,885 | 4,195 | +310 | +8.0 | 1,013,400 |
| 19/06 | 3,895 | 4,105 | 3,870 | 3,885 | -55 | -1.4 | 938,500 |
| 19/05 | 4,190 | 4,230 | 3,905 | 3,940 | -265 | -6.3 | 1,301,500 |
▶︎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