!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) |
---|---|---|---|---|---|---|---|
5/2 | 1,129 | 1,129 | 1,086 | 1,096 | -39 | -3.4 | 54,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 1,142 | 1,143 | 1,117 | 1,128 | -25 | -2.2 | 65,400 |
3/11 | 1,180 | 1,196 | 1,141 | 1,153 | -33 | -2.8 | 61,100 |
3/8 | 1,190 | 1,202 | 1,172 | 1,186 | 0 | 0.0 | 27,600 |
3/7 | 1,211 | 1,224 | 1,186 | 1,186 | -9 | -0.8 | 39,500 |
3/6 | 1,174 | 1,199 | 1,172 | 1,195 | +15 | +1.3 | 34,300 |
3/5 | 1,163 | 1,190 | 1,152 | 1,180 | +17 | +1.5 | 36,600 |
3/4 | 1,178 | 1,197 | 1,156 | 1,163 | -14 | -1.2 | 62,200 |
3/1 | 1,192 | 1,199 | 1,173 | 1,177 | -12 | -1.0 | 36,700 |
2/29 | 1,213 | 1,213 | 1,181 | 1,189 | -23 | -1.9 | 42,600 |
2/28 | 1,210 | 1,240 | 1,206 | 1,212 | +3 | +0.3 | 52,500 |
2/27 | 1,208 | 1,220 | 1,195 | 1,209 | -2 | -0.2 | 51,100 |
2/26 | 1,245 | 1,251 | 1,210 | 1,211 | -40 | -3.2 | 72,400 |
2/22 | 1,287 | 1,287 | 1,247 | 1,251 | -12 | -1.0 | 56,600 |
2/21 | 1,290 | 1,296 | 1,262 | 1,263 | -42 | -3.2 | 59,500 |
2/20 | 1,303 | 1,336 | 1,297 | 1,305 | +5 | +0.4 | 74,100 |
2/19 | 1,313 | 1,313 | 1,277 | 1,300 | -13 | -1.0 | 52,200 |
2/16 | 1,288 | 1,315 | 1,288 | 1,313 | +33 | +2.6 | 40,100 |
2/15 | 1,278 | 1,308 | 1,261 | 1,280 | +5 | +0.4 | 50,400 |
2/14 | 1,330 | 1,332 | 1,266 | 1,275 | -59 | -4.4 | 71,500 |
2/13 | 1,380 | 1,380 | 1,331 | 1,334 | -23 | -1.7 | 82,700 |
2/9 | 1,350 | 1,376 | 1,350 | 1,357 | +15 | +1.1 | 45,800 |
2/8 | 1,347 | 1,359 | 1,325 | 1,342 | +18 | +1.4 | 52,700 |
2/7 | 1,312 | 1,331 | 1,302 | 1,324 | +21 | +1.6 | 63,300 |
2/6 | 1,346 | 1,362 | 1,303 | 1,303 | -59 | -4.3 | 100,200 |
2/5 | 1,388 | 1,410 | 1,346 | 1,362 | -7 | -0.5 | 112,200 |
2/2 | 1,279 | 1,390 | 1,271 | 1,369 | +143 | +11.7 | 419,600 |
▶︎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