9010東証P貸借
業種 陸運業
富士急行 株価時系列データ
PTS
2,248.9
円
(13:20)
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 | 2,244 | -18 | -0.8 | 498,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,000 | 3,050 | 2,910 | 3,040 | -25 | -0.8 | 210,100 |
| 5/1 | 2,830 | 3,190 | 2,811 | 3,065 | +244 | +8.7 | 427,400 |
| 4/24 | 2,830 | 2,900 | 2,781 | 2,821 | +7 | +0.3 | 415,700 |
| 4/17 | 2,803 | 2,875 | 2,680 | 2,814 | +9 | +0.3 | 582,800 |
| 4/10 | 2,400 | 2,814 | 2,365 | 2,805 | +338 | +13.7 | 625,900 |
| 4/3 | 2,785 | 2,942 | 2,446 | 2,467 | -428 | -14.8 | 666,100 |
| 3/27 | 2,470 | 2,945 | 2,407 | 2,895 | +490 | +20.4 | 1,079,100 |
| 3/19 | 2,237 | 2,432 | 2,080 | 2,405 | +207 | +9.4 | 849,400 |
| 3/13 | 2,572 | 2,605 | 2,094 | 2,198 | -474 | -17.7 | 1,131,900 |
| 3/6 | 2,751 | 3,040 | 2,637 | 2,672 | -117 | -4.2 | 761,900 |
| 2/28 | 3,090 | 3,150 | 2,772 | 2,789 | -526 | -15.9 | 848,400 |
| 2/21 | 3,400 | 3,425 | 3,290 | 3,315 | -145 | -4.2 | 381,000 |
| 2/14 | 3,580 | 3,640 | 3,440 | 3,460 | -180 | -5.0 | 332,100 |
| 2/7 | 3,800 | 3,855 | 3,630 | 3,640 | -210 | -5.5 | 442,300 |
| 1/31 | 3,985 | 3,985 | 3,815 | 3,850 | -205 | -5.1 | 347,300 |
| 1/24 | 4,055 | 4,095 | 4,005 | 4,055 | +20 | +0.5 | 168,100 |
| 1/17 | 4,155 | 4,170 | 4,030 | 4,035 | -125 | -3.0 | 157,900 |
| 1/10 | 4,105 | 4,230 | 4,085 | 4,160 | -65 | -1.5 | 176,100 |
| 12/30 | 4,285 | 4,285 | 4,220 | 4,225 | -50 | -1.2 | 26,100 |
| 12/27 | 4,280 | 4,300 | 4,140 | 4,275 | +35 | +0.8 | 162,100 |
| 12/20 | 4,265 | 4,350 | 4,205 | 4,240 | +5 | +0.1 | 223,600 |
| 12/13 | 4,310 | 4,310 | 4,150 | 4,235 | -60 | -1.4 | 209,900 |
| 12/6 | 4,240 | 4,355 | 4,205 | 4,295 | +55 | +1.3 | 198,100 |
| 11/29 | 4,270 | 4,355 | 4,225 | 4,240 | -45 | -1.1 | 150,400 |
| 11/22 | 4,355 | 4,365 | 4,250 | 4,285 | -70 | -1.6 | 190,900 |
| 11/15 | 4,260 | 4,385 | 4,190 | 4,355 | +80 | +1.9 | 252,200 |
| 11/8 | 4,355 | 4,440 | 4,235 | 4,275 | -50 | -1.2 | 308,800 |
| 11/1 | 4,395 | 4,410 | 4,300 | 4,325 | -65 | -1.5 | 256,000 |
| 10/25 | 4,380 | 4,485 | 4,345 | 4,390 | 0 | 0.0 | 268,600 |
| 10/18 | 4,510 | 4,610 | 4,385 | 4,390 | -85 | -1.9 | 280,300 |
▶︎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
