6406東証P貸借
業種 機械
フジテック 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 |
|---|---|
| 4,376 (24/05/21) | 3,149 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,376 (24/05/21) | 3,468 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 4,178 | 4,222 | 4,147 | 4,165 | -28 | -0.7 | 77,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 4,182 | 4,212 | 4,158 | 4,193 | -14 | -0.3 | 110,800 |
| 5/27 | 4,243 | 4,245 | 4,165 | 4,207 | -26 | -0.6 | 90,900 |
| 5/24 | 4,199 | 4,251 | 4,185 | 4,233 | -8 | -0.2 | 119,200 |
| 5/23 | 4,264 | 4,289 | 4,219 | 4,241 | 0 | 0.0 | 160,300 |
| 5/22 | 4,274 | 4,297 | 4,232 | 4,241 | -58 | -1.4 | 194,500 |
| 5/21 | 4,300 | 4,376 | 4,293 | 4,299 | +39 | +0.9 | 236,400 |
| 5/20 | 4,203 | 4,290 | 4,203 | 4,260 | +3 | +0.1 | 132,000 |
| 5/17 | 4,146 | 4,257 | 4,136 | 4,257 | +61 | +1.5 | 204,600 |
| 5/16 | 4,093 | 4,210 | 4,070 | 4,196 | +98 | +2.4 | 253,400 |
| 5/15 | 4,170 | 4,243 | 4,069 | 4,098 | +172 | +4.4 | 423,800 |
| 5/14 | 3,911 | 3,968 | 3,904 | 3,926 | +18 | +0.5 | 122,100 |
| 5/13 | 3,955 | 3,955 | 3,875 | 3,908 | -29 | -0.7 | 103,500 |
| 5/10 | 3,910 | 3,957 | 3,884 | 3,937 | +30 | +0.8 | 148,400 |
| 5/9 | 3,895 | 3,931 | 3,880 | 3,907 | -29 | -0.7 | 101,200 |
| 5/8 | 3,925 | 3,957 | 3,904 | 3,936 | -22 | -0.6 | 115,400 |
| 5/7 | 3,950 | 3,979 | 3,930 | 3,958 | +65 | +1.7 | 122,300 |
| 5/2 | 3,906 | 3,918 | 3,834 | 3,893 | -32 | -0.8 | 85,200 |
| 5/1 | 3,893 | 3,930 | 3,879 | 3,925 | +32 | +0.8 | 140,800 |
| 4/30 | 3,850 | 3,904 | 3,826 | 3,893 | +93 | +2.5 | 121,400 |
| 4/26 | 3,738 | 3,806 | 3,710 | 3,800 | +55 | +1.5 | 140,600 |
| 4/25 | 3,780 | 3,785 | 3,730 | 3,745 | -45 | -1.2 | 103,400 |
| 4/24 | 3,751 | 3,796 | 3,721 | 3,790 | +54 | +1.5 | 99,600 |
| 4/23 | 3,755 | 3,760 | 3,706 | 3,736 | +11 | +0.3 | 79,000 |
| 4/22 | 3,715 | 3,736 | 3,695 | 3,725 | +78 | +2.1 | 104,000 |
| 4/19 | 3,672 | 3,698 | 3,578 | 3,647 | +17 | +0.5 | 192,100 |
| 4/18 | 3,596 | 3,670 | 3,550 | 3,630 | +87 | +2.5 | 140,200 |
| 4/17 | 3,590 | 3,658 | 3,468 | 3,543 | -86 | -2.4 | 191,000 |
| 4/16 | 3,744 | 3,757 | 3,622 | 3,629 | -158 | -4.2 | 129,400 |
| 4/15 | 3,751 | 3,810 | 3,741 | 3,787 | +1 | +0.0 | 88,300 |
| 4/12 | 3,759 | 3,786 | 3,741 | 3,786 | +46 | +1.2 | 67,900 |
▶︎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