6504東証P貸借
業種 電気機器
富士電機 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 |
|---|---|
| 10,640 (24/04/12) | 5,608 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,640 (24/04/12) | 5,962 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 9,741 | 10,035 | 9,668 | 9,855 | +32 | +0.3 | 727,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 9,614 | 9,845 | 9,580 | 9,823 | -11 | -0.1 | 689,700 |
| 5/17 | 9,809 | 9,957 | 9,667 | 9,834 | +51 | +0.5 | 765,000 |
| 5/16 | 9,529 | 9,803 | 9,470 | 9,783 | +324 | +3.4 | 764,800 |
| 5/15 | 9,421 | 9,519 | 9,356 | 9,459 | -12 | -0.1 | 775,900 |
| 5/14 | 9,505 | 9,580 | 9,324 | 9,471 | -142 | -1.5 | 1,046,500 |
| 5/13 | 9,735 | 9,746 | 9,472 | 9,613 | -121 | -1.2 | 552,300 |
| 5/10 | 9,999 | 9,999 | 9,622 | 9,734 | -93 | -1.0 | 639,000 |
| 5/9 | 9,694 | 9,975 | 9,668 | 9,827 | +183 | +1.9 | 566,400 |
| 5/8 | 9,900 | 9,966 | 9,644 | 9,644 | -406 | -4.0 | 906,800 |
| 5/7 | 9,751 | 10,100 | 9,750 | 10,050 | +449 | +4.7 | 1,235,800 |
| 5/2 | 9,460 | 9,622 | 9,383 | 9,601 | +152 | +1.6 | 688,800 |
| 5/1 | 9,671 | 9,709 | 9,441 | 9,449 | -423 | -4.3 | 1,248,000 |
| 4/30 | 9,900 | 10,025 | 9,672 | 9,872 | -30 | -0.3 | 1,496,300 |
| 4/26 | 10,485 | 10,525 | 9,672 | 9,902 | -113 | -1.1 | 1,841,900 |
| 4/25 | 10,210 | 10,345 | 9,950 | 10,015 | -55 | -0.6 | 1,220,300 |
| 4/24 | 9,710 | 10,110 | 9,710 | 10,070 | +410 | +4.2 | 855,600 |
| 4/23 | 9,686 | 9,780 | 9,542 | 9,660 | +35 | +0.4 | 659,000 |
| 4/22 | 9,746 | 9,895 | 9,539 | 9,625 | -116 | -1.2 | 893,200 |
| 4/19 | 10,000 | 10,050 | 9,502 | 9,741 | -294 | -2.9 | 838,800 |
| 4/18 | 9,770 | 10,100 | 9,698 | 10,035 | +117 | +1.2 | 635,500 |
| 4/17 | 9,820 | 10,060 | 9,805 | 9,918 | +71 | +0.7 | 801,500 |
| 4/16 | 10,300 | 10,395 | 9,803 | 9,847 | -603 | -5.8 | 1,362,100 |
| 4/15 | 10,445 | 10,530 | 10,400 | 10,450 | -50 | -0.5 | 611,100 |
| 4/12 | 10,555 | 10,640 | 10,400 | 10,500 | +15 | +0.1 | 704,600 |
| 4/11 | 10,100 | 10,600 | 10,055 | 10,485 | +80 | +0.8 | 855,000 |
| 4/10 | 10,080 | 10,580 | 10,080 | 10,405 | +365 | +3.6 | 978,600 |
| 4/9 | 10,050 | 10,195 | 10,025 | 10,040 | -10 | -0.1 | 474,600 |
| 4/8 | 10,035 | 10,185 | 10,010 | 10,050 | +122 | +1.2 | 462,200 |
| 4/5 | 9,710 | 9,975 | 9,680 | 9,928 | +134 | +1.4 | 657,100 |
| 4/4 | 9,955 | 9,955 | 9,751 | 9,794 | -51 | -0.5 | 858,600 |
▶︎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