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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 5,430 | 5,500 | 5,300 | 5,490 | +60 | +1.1 | 224,600 |
| 6/25 | 5,270 | 5,560 | 5,200 | 5,430 | +90 | +1.7 | 289,300 |
| 6/18 | 5,440 | 5,530 | 5,340 | 5,340 | -90 | -1.7 | 229,700 |
| 6/11 | 5,480 | 5,650 | 5,390 | 5,430 | +40 | +0.7 | 313,500 |
| 6/4 | 5,210 | 5,570 | 5,060 | 5,390 | +220 | +4.3 | 460,200 |
| 5/28 | 5,100 | 5,240 | 5,020 | 5,170 | +70 | +1.4 | 336,300 |
| 5/21 | 5,060 | 5,260 | 5,000 | 5,100 | +150 | +3.0 | 321,800 |
| 5/14 | 5,230 | 5,280 | 4,635 | 4,950 | -280 | -5.4 | 444,500 |
| 5/7 | 5,180 | 5,270 | 5,160 | 5,230 | +10 | +0.2 | 121,200 |
| 4/30 | 5,300 | 5,490 | 5,200 | 5,220 | -90 | -1.7 | 222,500 |
| 4/23 | 5,910 | 5,920 | 5,200 | 5,310 | -660 | -11.1 | 417,700 |
| 4/16 | 5,870 | 6,260 | 5,830 | 5,970 | +70 | +1.2 | 343,200 |
| 4/9 | 5,960 | 6,040 | 5,760 | 5,900 | -60 | -1.0 | 239,000 |
| 4/2 | 6,080 | 6,230 | 5,860 | 5,960 | -160 | -2.6 | 405,500 |
| 3/26 | 6,110 | 6,270 | 5,900 | 6,120 | -30 | -0.5 | 440,000 |
| 3/19 | 5,800 | 6,500 | 5,700 | 6,150 | +370 | +6.4 | 918,400 |
| 3/12 | 5,810 | 5,850 | 5,490 | 5,780 | +70 | +1.2 | 475,700 |
| 3/5 | 5,610 | 5,840 | 5,490 | 5,710 | +230 | +4.2 | 435,300 |
| 2/26 | 5,870 | 5,990 | 5,480 | 5,480 | -320 | -5.5 | 410,100 |
| 2/19 | 5,830 | 6,010 | 5,670 | 5,800 | +20 | +0.4 | 403,900 |
| 2/12 | 5,700 | 5,900 | 5,640 | 5,780 | +50 | +0.9 | 343,700 |
| 2/5 | 4,950 | 5,740 | 4,940 | 5,730 | +690 | +13.7 | 615,900 |
| 1/29 | 4,800 | 5,120 | 4,775 | 5,040 | +240 | +5.0 | 439,100 |
| 1/22 | 4,620 | 4,835 | 4,545 | 4,800 | +225 | +4.9 | 350,100 |
| 1/15 | 4,375 | 4,655 | 4,265 | 4,575 | +185 | +4.2 | 329,600 |
| 1/8 | 4,800 | 4,800 | 4,245 | 4,390 | -425 | -8.8 | 497,500 |
| 12/30 | 4,625 | 4,875 | 4,500 | 4,815 | +190 | +4.1 | 355,700 |
| 12/25 | 4,420 | 4,710 | 4,205 | 4,625 | +185 | +4.2 | 592,200 |
| 12/18 | 4,730 | 4,805 | 4,405 | 4,440 | -330 | -6.9 | 411,100 |
| 12/11 | 5,000 | 5,020 | 4,670 | 4,770 | -230 | -4.6 | 376,300 |
▶︎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
