9010東証P貸借
業種 陸運業
富士急行 株価時系列データ
PTS
2,245
円
(15:17)
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 |
|---|---|
| 4,835 (24/01/16) | 2,188 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,835 (24/01/16) | 2,188 (24/12/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,250 | 2,265 | 2,186 | 2,236 | -26 | -1.2 | 534,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 4,600 | 4,685 | 4,470 | 4,475 | -125 | -2.7 | 319,200 |
| 10/4 | 4,525 | 4,635 | 4,455 | 4,600 | +55 | +1.2 | 275,200 |
| 9/27 | 4,720 | 4,815 | 4,510 | 4,545 | -170 | -3.6 | 642,300 |
| 9/20 | 4,485 | 4,830 | 4,415 | 4,715 | +245 | +5.5 | 387,800 |
| 9/13 | 4,460 | 4,520 | 4,310 | 4,470 | +40 | +0.9 | 410,000 |
| 9/6 | 4,460 | 4,495 | 4,400 | 4,430 | -40 | -0.9 | 192,000 |
| 8/30 | 4,445 | 4,480 | 4,345 | 4,470 | -55 | -1.2 | 210,600 |
| 8/23 | 4,445 | 4,530 | 4,330 | 4,525 | +100 | +2.3 | 190,400 |
| 8/16 | 4,470 | 4,495 | 4,310 | 4,425 | -70 | -1.6 | 233,900 |
| 8/9 | 4,115 | 4,495 | 4,000 | 4,495 | +365 | +8.8 | 416,500 |
| 8/2 | 4,120 | 4,230 | 4,100 | 4,130 | +15 | +0.4 | 226,000 |
| 7/26 | 4,025 | 4,145 | 3,970 | 4,115 | +75 | +1.9 | 218,500 |
| 7/19 | 4,105 | 4,120 | 3,940 | 4,040 | -80 | -1.9 | 178,900 |
| 7/12 | 4,060 | 4,230 | 4,040 | 4,120 | +35 | +0.9 | 277,100 |
| 7/5 | 3,900 | 4,090 | 3,885 | 4,085 | +200 | +5.2 | 217,100 |
| 6/28 | 3,950 | 4,030 | 3,880 | 3,885 | -35 | -0.9 | 243,700 |
| 6/21 | 3,965 | 4,040 | 3,905 | 3,920 | -60 | -1.5 | 251,000 |
| 6/14 | 4,030 | 4,105 | 3,925 | 3,980 | -65 | -1.6 | 236,800 |
| 6/7 | 3,895 | 4,060 | 3,870 | 4,045 | +105 | +2.7 | 207,000 |
| 5/31 | 4,140 | 4,165 | 3,925 | 3,940 | -205 | -5.0 | 242,500 |
| 5/24 | 4,150 | 4,180 | 3,925 | 4,145 | -40 | -1.0 | 386,200 |
| 5/17 | 4,035 | 4,225 | 3,905 | 4,185 | +175 | +4.4 | 403,300 |
| 5/10 | 4,190 | 4,230 | 3,990 | 4,010 | -195 | -4.6 | 269,500 |
| 4/26 | 4,155 | 4,220 | 4,130 | 4,205 | +60 | +1.5 | 195,000 |
| 4/19 | 4,250 | 4,345 | 4,110 | 4,145 | -65 | -1.5 | 293,600 |
| 4/12 | 4,090 | 4,210 | 4,065 | 4,210 | +150 | +3.7 | 230,400 |
| 4/5 | 4,170 | 4,195 | 4,045 | 4,060 | -100 | -2.4 | 326,200 |
| 3/29 | 4,115 | 4,205 | 4,045 | 4,160 | +40 | +1.0 | 555,200 |
| 3/22 | 4,110 | 4,190 | 4,050 | 4,120 | ー | ー | 262,600 |
▶︎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
