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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 4,150 | 4,185 | 3,970 | 4,035 | -145 | -3.5 | 272,200 |
| 1/21 | 3,840 | 4,180 | 3,800 | 4,180 | +340 | +8.9 | 333,500 |
| 1/14 | 3,965 | 4,105 | 3,815 | 3,840 | -115 | -2.9 | 184,700 |
| 1/7 | 4,150 | 4,150 | 3,925 | 3,955 | -125 | -3.1 | 242,700 |
| 12/30 | 4,185 | 4,195 | 4,050 | 4,080 | -140 | -3.3 | 164,000 |
| 12/24 | 4,225 | 4,295 | 4,120 | 4,220 | -20 | -0.5 | 211,100 |
| 12/17 | 4,285 | 4,365 | 4,200 | 4,240 | 0 | 0.0 | 226,100 |
| 12/10 | 4,135 | 4,325 | 4,100 | 4,240 | +150 | +3.7 | 323,500 |
| 12/3 | 4,305 | 4,310 | 3,910 | 4,090 | -335 | -7.6 | 638,000 |
| 11/26 | 4,925 | 4,930 | 4,425 | 4,425 | -540 | -10.9 | 220,000 |
| 11/19 | 5,020 | 5,110 | 4,920 | 4,965 | -35 | -0.7 | 221,700 |
| 11/12 | 4,845 | 5,010 | 4,780 | 5,000 | +225 | +4.7 | 322,600 |
| 11/5 | 4,625 | 4,800 | 4,560 | 4,775 | +195 | +4.3 | 286,700 |
| 10/29 | 4,575 | 4,635 | 4,500 | 4,580 | -25 | -0.5 | 623,200 |
| 10/22 | 4,685 | 4,725 | 4,515 | 4,605 | -25 | -0.5 | 293,800 |
| 10/15 | 4,585 | 4,680 | 4,315 | 4,630 | +40 | +0.9 | 415,600 |
| 10/8 | 4,735 | 4,940 | 4,485 | 4,590 | -35 | -0.8 | 671,000 |
| 10/1 | 4,675 | 4,865 | 4,570 | 4,625 | -15 | -0.3 | 926,700 |
| 9/24 | 4,455 | 4,655 | 4,440 | 4,640 | +120 | +2.7 | 413,000 |
| 9/17 | 4,510 | 4,605 | 4,390 | 4,520 | -15 | -0.3 | 486,200 |
| 9/10 | 4,590 | 4,695 | 4,450 | 4,535 | -15 | -0.3 | 574,400 |
| 9/3 | 4,680 | 4,695 | 4,350 | 4,550 | -70 | -1.5 | 463,100 |
| 8/27 | 4,280 | 4,665 | 4,225 | 4,620 | +175 | +3.9 | 625,500 |
| 8/20 | 4,580 | 4,620 | 4,355 | 4,445 | -180 | -3.9 | 320,100 |
| 8/13 | 4,645 | 4,810 | 4,460 | 4,625 | +50 | +1.1 | 256,200 |
| 8/6 | 5,020 | 5,170 | 4,535 | 4,575 | -485 | -9.6 | 341,400 |
| 7/30 | 5,140 | 5,170 | 4,975 | 5,060 | +95 | +1.9 | 197,400 |
| 7/21 | 5,040 | 5,070 | 4,955 | 4,965 | -125 | -2.5 | 167,900 |
| 7/16 | 5,170 | 5,220 | 5,030 | 5,090 | +10 | +0.2 | 183,500 |
| 7/9 | 5,450 | 5,620 | 4,965 | 5,080 | -410 | -7.5 | 381,700 |
▶︎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
