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) | 3,235 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,835 (24/01/16) | 3,235 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,370 | 3,405 | 3,215 | 3,245 | -185 | -5.4 | 733,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,945 | 5,020 | 4,625 | 4,655 | -280 | -5.7 | 1,049,500 |
| 9/22 | 5,250 | 5,250 | 4,910 | 4,935 | -375 | -7.1 | 564,500 |
| 9/15 | 5,170 | 5,310 | 5,010 | 5,310 | +170 | +3.3 | 495,000 |
| 9/8 | 5,350 | 5,380 | 5,140 | 5,140 | -190 | -3.6 | 391,600 |
| 9/1 | 5,310 | 5,360 | 5,190 | 5,330 | +30 | +0.6 | 401,100 |
| 8/25 | 5,280 | 5,360 | 5,170 | 5,300 | -20 | -0.4 | 302,900 |
| 8/18 | 5,400 | 5,630 | 5,250 | 5,320 | -30 | -0.6 | 512,900 |
| 8/10 | 5,190 | 5,440 | 5,170 | 5,350 | +160 | +3.1 | 343,800 |
| 8/4 | 5,700 | 5,820 | 5,130 | 5,190 | -430 | -7.7 | 630,300 |
| 7/28 | 5,450 | 5,630 | 5,370 | 5,620 | +240 | +4.5 | 306,600 |
| 7/21 | 5,290 | 5,390 | 5,250 | 5,380 | +120 | +2.3 | 147,600 |
| 7/14 | 5,380 | 5,460 | 5,240 | 5,260 | -100 | -1.9 | 201,100 |
| 7/7 | 5,550 | 5,650 | 5,280 | 5,360 | -160 | -2.9 | 370,600 |
| 6/30 | 5,450 | 5,670 | 5,350 | 5,520 | +120 | +2.2 | 307,400 |
| 6/23 | 5,140 | 5,460 | 4,980 | 5,400 | +290 | +5.7 | 572,200 |
| 6/16 | 5,140 | 5,190 | 5,020 | 5,110 | -10 | -0.2 | 377,700 |
| 6/9 | 5,300 | 5,300 | 5,080 | 5,120 | -100 | -1.9 | 303,600 |
| 6/2 | 5,330 | 5,340 | 5,090 | 5,220 | -70 | -1.3 | 405,800 |
| 5/26 | 5,320 | 5,530 | 5,030 | 5,290 | -30 | -0.6 | 527,300 |
| 5/19 | 5,650 | 5,670 | 5,310 | 5,320 | -310 | -5.5 | 446,300 |
| 5/12 | 5,280 | 5,640 | 5,190 | 5,630 | +320 | +6.0 | 508,500 |
| 5/2 | 5,270 | 5,360 | 5,250 | 5,310 | +100 | +1.9 | 159,900 |
| 4/28 | 5,000 | 5,210 | 4,995 | 5,210 | +235 | +4.7 | 315,600 |
| 4/21 | 4,890 | 5,010 | 4,810 | 4,975 | +105 | +2.2 | 323,700 |
| 4/14 | 4,725 | 4,965 | 4,710 | 4,870 | +175 | +3.7 | 715,900 |
| 4/7 | 4,450 | 4,700 | 4,440 | 4,695 | +305 | +7.0 | 421,200 |
| 3/31 | 4,345 | 4,485 | 4,305 | 4,390 | +95 | +2.2 | 609,400 |
| 3/24 | 4,360 | 4,360 | 4,215 | 4,295 | -65 | -1.5 | 349,800 |
▶︎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