！決算発表予定日 2024/05/09
9325東証S信用
業種 倉庫・運輸
ファイズホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,582 (23/05/09) | 961 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,410 (24/02/05) | 1,090 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,153 | 1,158 | 1,138 | 1,143 | -21 | -1.8 | 16,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,176 | 1,176 | 1,153 | 1,164 | +3 | +0.3 | 10,700 |
| 4/23 | 1,174 | 1,176 | 1,151 | 1,161 | +17 | +1.5 | 18,300 |
| 4/22 | 1,122 | 1,144 | 1,114 | 1,144 | +33 | +3.0 | 24,900 |
| 4/19 | 1,141 | 1,141 | 1,093 | 1,111 | -32 | -2.8 | 59,100 |
| 4/18 | 1,171 | 1,176 | 1,138 | 1,143 | -37 | -3.1 | 47,800 |
| 4/17 | 1,223 | 1,231 | 1,176 | 1,180 | -49 | -4.0 | 38,700 |
| 4/16 | 1,263 | 1,263 | 1,215 | 1,229 | -40 | -3.2 | 37,800 |
| 4/15 | 1,272 | 1,288 | 1,260 | 1,269 | +6 | +0.5 | 30,400 |
| 4/12 | 1,248 | 1,276 | 1,238 | 1,263 | +15 | +1.2 | 19,900 |
| 4/11 | 1,231 | 1,248 | 1,223 | 1,248 | +8 | +0.7 | 19,300 |
| 4/10 | 1,258 | 1,277 | 1,240 | 1,240 | -18 | -1.4 | 20,900 |
| 4/9 | 1,302 | 1,302 | 1,258 | 1,258 | -14 | -1.1 | 15,100 |
| 4/8 | 1,306 | 1,315 | 1,270 | 1,272 | -31 | -2.4 | 25,700 |
| 4/5 | 1,244 | 1,303 | 1,244 | 1,303 | +50 | +4.0 | 61,200 |
| 4/4 | 1,240 | 1,266 | 1,221 | 1,253 | +27 | +2.2 | 44,300 |
| 4/3 | 1,220 | 1,249 | 1,213 | 1,226 | -13 | -1.1 | 25,400 |
| 4/2 | 1,234 | 1,263 | 1,224 | 1,239 | -6 | -0.5 | 32,000 |
| 4/1 | 1,280 | 1,290 | 1,226 | 1,245 | -47 | -3.6 | 58,600 |
| 3/29 | 1,300 | 1,314 | 1,273 | 1,292 | +32 | +2.5 | 90,900 |
| 3/28 | 1,231 | 1,285 | 1,230 | 1,260 | +45 | +3.7 | 104,200 |
| 3/27 | 1,231 | 1,235 | 1,205 | 1,215 | -17 | -1.4 | 56,500 |
| 3/26 | 1,175 | 1,236 | 1,175 | 1,232 | +58 | +4.9 | 117,300 |
| 3/25 | 1,174 | 1,193 | 1,165 | 1,174 | 0 | 0.0 | 49,800 |
| 3/22 | 1,171 | 1,187 | 1,155 | 1,174 | +13 | +1.1 | 52,800 |
| 3/21 | 1,171 | 1,171 | 1,153 | 1,161 | 0 | 0.0 | 27,300 |
| 3/19 | 1,130 | 1,163 | 1,127 | 1,161 | +27 | +2.4 | 42,100 |
| 3/18 | 1,125 | 1,142 | 1,115 | 1,134 | +9 | +0.8 | 25,100 |
| 3/15 | 1,128 | 1,129 | 1,101 | 1,125 | +6 | +0.5 | 26,100 |
| 3/14 | 1,090 | 1,129 | 1,090 | 1,119 | +24 | +2.2 | 20,800 |
| 3/13 | 1,133 | 1,133 | 1,095 | 1,095 | -33 | -2.9 | 57,900 |
▶︎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