9010東証P貸借
業種 陸運業
富士急行 株価時系列データ
PTS
2,242.1
円
(10:32)
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 | 2,240 | -22 | -1.0 | 476,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,900 | 5,180 | 4,780 | 5,000 | +85 | +1.7 | 523,500 |
| 11/27 | 5,090 | 5,200 | 4,770 | 4,915 | -125 | -2.5 | 522,600 |
| 11/20 | 5,130 | 5,170 | 4,925 | 5,040 | -20 | -0.4 | 516,300 |
| 11/13 | 4,700 | 5,450 | 4,680 | 5,060 | +345 | +7.3 | 957,800 |
| 11/6 | 4,485 | 4,775 | 4,365 | 4,715 | +245 | +5.5 | 511,500 |
| 10/30 | 4,540 | 4,625 | 4,330 | 4,470 | 0 | 0.0 | 407,000 |
| 10/23 | 4,270 | 4,525 | 4,260 | 4,470 | +270 | +6.4 | 367,300 |
| 10/16 | 4,195 | 4,360 | 4,135 | 4,200 | +40 | +1.0 | 287,100 |
| 10/9 | 3,960 | 4,185 | 3,960 | 4,160 | +250 | +6.4 | 301,300 |
| 10/2 | 3,905 | 4,135 | 3,870 | 3,910 | +25 | +0.6 | 850,800 |
| 9/25 | 3,905 | 3,975 | 3,810 | 3,885 | -35 | -0.9 | 478,300 |
| 9/18 | 3,815 | 3,935 | 3,665 | 3,920 | +120 | +3.2 | 466,200 |
| 9/11 | 3,465 | 3,850 | 3,450 | 3,800 | +335 | +9.7 | 447,600 |
| 9/4 | 3,305 | 3,515 | 3,305 | 3,465 | +230 | +7.1 | 394,800 |
| 8/28 | 3,130 | 3,345 | 3,105 | 3,235 | +115 | +3.7 | 282,100 |
| 8/21 | 3,115 | 3,170 | 2,989 | 3,120 | +5 | +0.2 | 220,300 |
| 8/14 | 2,780 | 3,185 | 2,780 | 3,115 | +363 | +13.2 | 374,500 |
| 8/7 | 2,783 | 2,927 | 2,611 | 2,752 | -49 | -1.8 | 710,800 |
| 7/31 | 3,280 | 3,300 | 2,792 | 2,801 | -549 | -16.4 | 388,900 |
| 7/22 | 3,350 | 3,415 | 3,280 | 3,350 | -5 | -0.2 | 178,100 |
| 7/17 | 3,225 | 3,360 | 3,130 | 3,355 | +165 | +5.2 | 356,800 |
| 7/10 | 3,240 | 3,380 | 3,105 | 3,190 | -50 | -1.5 | 313,300 |
| 7/3 | 3,230 | 3,460 | 3,130 | 3,240 | -20 | -0.6 | 434,400 |
| 6/26 | 3,250 | 3,305 | 3,125 | 3,260 | +5 | +0.2 | 285,200 |
| 6/19 | 3,270 | 3,280 | 3,075 | 3,255 | +30 | +0.9 | 313,600 |
| 6/12 | 3,430 | 3,485 | 3,140 | 3,225 | -170 | -5.0 | 339,900 |
| 6/5 | 3,475 | 3,615 | 3,355 | 3,395 | -100 | -2.9 | 366,900 |
| 5/29 | 3,300 | 3,645 | 3,300 | 3,495 | +255 | +7.9 | 489,000 |
| 5/22 | 3,090 | 3,285 | 3,035 | 3,240 | +210 | +6.9 | 350,100 |
| 5/15 | 3,100 | 3,330 | 2,924 | 3,030 | -10 | -0.3 | 573,800 |
▶︎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
