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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,250 | 2,265 | 2,188 | 2,235 | -27 | -1.2 | 542,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 4,360 | 4,360 | 4,215 | 4,295 | -65 | -1.5 | 349,800 |
| 3/17 | 4,280 | 4,395 | 4,200 | 4,360 | +30 | +0.7 | 374,400 |
| 3/10 | 4,305 | 4,435 | 4,220 | 4,330 | +65 | +1.5 | 465,000 |
| 3/3 | 4,110 | 4,300 | 4,095 | 4,265 | +105 | +2.5 | 352,100 |
| 2/24 | 4,150 | 4,195 | 4,040 | 4,160 | +10 | +0.2 | 249,700 |
| 2/17 | 4,265 | 4,290 | 4,085 | 4,150 | -115 | -2.7 | 240,700 |
| 2/10 | 4,530 | 4,570 | 4,235 | 4,265 | -245 | -5.4 | 295,500 |
| 2/3 | 4,530 | 4,670 | 4,485 | 4,510 | -50 | -1.1 | 200,700 |
| 1/27 | 4,550 | 4,680 | 4,495 | 4,560 | +15 | +0.3 | 175,400 |
| 1/20 | 4,395 | 4,545 | 4,360 | 4,545 | +135 | +3.1 | 190,800 |
| 1/13 | 4,655 | 4,720 | 4,330 | 4,410 | -235 | -5.1 | 231,700 |
| 1/6 | 4,770 | 4,790 | 4,600 | 4,645 | -135 | -2.8 | 130,300 |
| 12/30 | 4,745 | 4,915 | 4,735 | 4,780 | +35 | +0.7 | 188,100 |
| 12/23 | 4,895 | 4,970 | 4,620 | 4,745 | -165 | -3.4 | 308,000 |
| 12/16 | 5,010 | 5,060 | 4,895 | 4,910 | -100 | -2.0 | 317,000 |
| 12/9 | 4,835 | 5,130 | 4,770 | 5,010 | +175 | +3.6 | 388,900 |
| 12/2 | 4,930 | 5,020 | 4,790 | 4,835 | -80 | -1.6 | 282,600 |
| 11/25 | 4,945 | 4,970 | 4,825 | 4,915 | -15 | -0.3 | 176,000 |
| 11/18 | 4,850 | 4,965 | 4,725 | 4,930 | +120 | +2.5 | 291,600 |
| 11/11 | 4,920 | 4,985 | 4,740 | 4,810 | -75 | -1.5 | 357,000 |
| 11/4 | 4,615 | 4,935 | 4,545 | 4,885 | +310 | +6.8 | 447,500 |
| 10/28 | 4,660 | 4,670 | 4,475 | 4,575 | -45 | -1.0 | 508,300 |
| 10/21 | 4,765 | 4,795 | 4,610 | 4,620 | -95 | -2.0 | 355,900 |
| 10/14 | 4,555 | 4,775 | 4,520 | 4,715 | +135 | +3.0 | 506,900 |
| 10/7 | 4,240 | 4,620 | 4,150 | 4,580 | +300 | +7.0 | 414,300 |
| 9/30 | 4,270 | 4,390 | 4,115 | 4,280 | -60 | -1.4 | 896,700 |
| 9/22 | 4,525 | 4,540 | 4,220 | 4,340 | -180 | -4.0 | 355,400 |
| 9/16 | 4,105 | 4,550 | 4,100 | 4,520 | +455 | +11.2 | 575,800 |
| 9/9 | 4,075 | 4,090 | 3,850 | 4,065 | -20 | -0.5 | 440,500 |
| 9/2 | 4,025 | 4,165 | 3,980 | 4,085 | -30 | -0.7 | 361,700 |
▶︎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
