！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,159 | 1,176 | 1,086 | 1,096 | -33 | -2.9 | 163,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,122 | 1,176 | 1,114 | 1,129 | +18 | +1.6 | 103,000 |
| 4/19 | 1,272 | 1,288 | 1,093 | 1,111 | -152 | -12.0 | 213,800 |
| 4/12 | 1,306 | 1,315 | 1,223 | 1,263 | -40 | -3.1 | 100,900 |
| 4/5 | 1,280 | 1,303 | 1,213 | 1,303 | +11 | +0.9 | 221,500 |
| 3/29 | 1,174 | 1,314 | 1,165 | 1,292 | +118 | +10.1 | 418,700 |
| 3/22 | 1,125 | 1,187 | 1,115 | 1,174 | +49 | +4.4 | 147,300 |
| 3/15 | 1,180 | 1,196 | 1,090 | 1,125 | -61 | -5.1 | 231,300 |
| 3/8 | 1,178 | 1,224 | 1,152 | 1,186 | +9 | +0.8 | 200,200 |
| 3/1 | 1,245 | 1,251 | 1,173 | 1,177 | -74 | -5.9 | 255,300 |
| 2/22 | 1,313 | 1,336 | 1,247 | 1,251 | -62 | -4.7 | 242,400 |
| 2/16 | 1,380 | 1,380 | 1,261 | 1,313 | -44 | -3.2 | 244,700 |
| 2/9 | 1,388 | 1,410 | 1,302 | 1,357 | -12 | -0.9 | 374,200 |
| 2/2 | 1,200 | 1,390 | 1,180 | 1,369 | +177 | +14.9 | 658,200 |
| 1/26 | 1,263 | 1,274 | 1,192 | 1,192 | -50 | -4.0 | 189,400 |
| 1/19 | 1,217 | 1,268 | 1,217 | 1,242 | +42 | +3.5 | 243,000 |
| 1/12 | 1,216 | 1,265 | 1,187 | 1,200 | -21 | -1.7 | 175,400 |
| 1/5 | 1,177 | 1,241 | 1,160 | 1,221 | +59 | +5.1 | 124,100 |
| 12/29 | 1,150 | 1,180 | 1,130 | 1,162 | +33 | +2.9 | 107,500 |
| 12/22 | 1,060 | 1,180 | 1,053 | 1,129 | +62 | +5.8 | 144,800 |
| 12/15 | 1,081 | 1,087 | 1,041 | 1,067 | +26 | +2.5 | 126,600 |
| 12/8 | 1,070 | 1,094 | 1,033 | 1,041 | -35 | -3.3 | 102,600 |
| 12/1 | 1,068 | 1,095 | 1,042 | 1,076 | +25 | +2.4 | 137,500 |
| 11/24 | 977 | 1,053 | 977 | 1,051 | +76 | +7.8 | 103,500 |
| 11/17 | 1,050 | 1,050 | 961 | 975 | -77 | -7.3 | 229,200 |
| 11/10 | 1,024 | 1,095 | 1,002 | 1,052 | +43 | +4.3 | 184,200 |
| 11/2 | 998 | 1,020 | 961 | 1,009 | -6 | -0.6 | 388,200 |
| 10/27 | 1,020 | 1,045 | 969 | 1,015 | -16 | -1.6 | 176,500 |
| 10/20 | 1,065 | 1,066 | 1,012 | 1,031 | -42 | -3.9 | 181,300 |
| 10/13 | 1,102 | 1,128 | 1,062 | 1,073 | -32 | -2.9 | 101,000 |
| 10/6 | 1,183 | 1,184 | 1,057 | 1,105 | -63 | -5.4 | 245,300 |
▶︎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