！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,445 | 3,445 | 3,340 | 3,375 | -75 | -2.2 | 155,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,540 | 3,600 | 3,345 | 3,450 | -35 | -1.0 | 654,400 |
| 4/19 | 3,635 | 3,670 | 3,445 | 3,485 | -190 | -5.2 | 476,500 |
| 4/12 | 3,725 | 3,740 | 3,620 | 3,675 | -45 | -1.2 | 387,400 |
| 4/5 | 3,955 | 3,975 | 3,595 | 3,720 | -230 | -5.8 | 692,000 |
| 3/29 | 4,050 | 4,090 | 3,875 | 3,950 | -115 | -2.8 | 875,600 |
| 3/22 | 3,930 | 4,080 | 3,905 | 4,065 | +155 | +4.0 | 597,600 |
| 3/15 | 3,870 | 3,995 | 3,780 | 3,910 | +15 | +0.4 | 683,900 |
| 3/8 | 3,990 | 4,010 | 3,860 | 3,895 | -65 | -1.6 | 566,600 |
| 3/1 | 3,845 | 3,990 | 3,805 | 3,960 | +110 | +2.9 | 653,300 |
| 2/22 | 3,840 | 3,995 | 3,810 | 3,850 | +35 | +0.9 | 550,700 |
| 2/16 | 4,020 | 4,115 | 3,730 | 3,815 | -185 | -4.6 | 885,200 |
| 2/9 | 4,375 | 4,430 | 3,925 | 4,000 | -320 | -7.4 | 1,336,000 |
| 2/2 | 4,450 | 4,495 | 4,270 | 4,320 | -105 | -2.4 | 551,000 |
| 1/26 | 4,485 | 4,595 | 4,400 | 4,425 | -75 | -1.7 | 391,800 |
| 1/19 | 4,730 | 4,835 | 4,450 | 4,500 | -225 | -4.8 | 615,400 |
| 1/12 | 4,315 | 4,755 | 4,300 | 4,725 | +435 | +10.1 | 783,800 |
| 1/5 | 4,150 | 4,325 | 4,125 | 4,290 | +70 | +1.7 | 229,500 |
| 12/29 | 4,050 | 4,285 | 3,890 | 4,220 | +195 | +4.8 | 764,800 |
| 12/22 | 4,180 | 4,195 | 4,005 | 4,025 | -195 | -4.6 | 835,600 |
| 12/15 | 4,365 | 4,395 | 4,220 | 4,220 | -130 | -3.0 | 1,108,900 |
| 12/8 | 4,265 | 4,465 | 4,205 | 4,350 | +50 | +1.2 | 670,400 |
| 12/1 | 4,440 | 4,495 | 4,290 | 4,300 | -140 | -3.2 | 445,600 |
| 11/24 | 4,240 | 4,480 | 4,240 | 4,440 | +240 | +5.7 | 617,800 |
| 11/17 | 4,300 | 4,320 | 4,140 | 4,200 | -105 | -2.4 | 431,200 |
| 11/10 | 4,320 | 4,465 | 4,190 | 4,305 | +25 | +0.6 | 592,500 |
| 11/2 | 4,225 | 4,435 | 4,110 | 4,280 | +25 | +0.6 | 804,400 |
| 10/27 | 4,045 | 4,345 | 3,985 | 4,255 | +190 | +4.7 | 847,500 |
| 10/20 | 4,400 | 4,400 | 4,065 | 4,065 | -385 | -8.7 | 491,800 |
| 10/13 | 4,470 | 4,635 | 4,415 | 4,450 | +50 | +1.1 | 402,600 |
| 10/6 | 4,590 | 4,665 | 4,260 | 4,400 | -255 | -5.5 | 652,400 |
▶︎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