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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 9,671 | 10,100 | 9,324 | 9,834 | -38 | -0.4 | 9,954,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 10,300 | 10,640 | 9,502 | 9,872 | -378 | -3.7 | 18,216,400 |
| 24/03 | 9,119 | 10,410 | 8,555 | 10,250 | +1,150 | +12.6 | 16,968,600 |
| 24/02 | 7,783 | 9,285 | 7,711 | 9,100 | +1,641 | +22.0 | 18,411,700 |
| 24/01 | 6,055 | 7,483 | 5,962 | 7,459 | +1,390 | +22.9 | 15,979,800 |
| 23/12 | 6,262 | 6,262 | 5,826 | 6,069 | -132 | -2.1 | 9,280,100 |
| 23/11 | 5,878 | 6,550 | 5,759 | 6,201 | +523 | +9.2 | 14,307,100 |
| 23/10 | 6,815 | 6,882 | 5,608 | 5,678 | -1,068 | -15.8 | 12,882,600 |
| 23/09 | 6,835 | 7,109 | 6,586 | 6,746 | -129 | -1.9 | 10,801,900 |
| 23/08 | 6,500 | 6,923 | 6,374 | 6,875 | +457 | +7.1 | 14,939,000 |
| 23/07 | 6,329 | 6,473 | 5,815 | 6,418 | +128 | +2.0 | 13,888,800 |
| 23/06 | 5,880 | 6,553 | 5,830 | 6,290 | +420 | +7.2 | 18,663,800 |
| 23/05 | 5,440 | 6,260 | 5,370 | 5,870 | +420 | +7.7 | 18,260,000 |
| 23/04 | 5,300 | 5,470 | 4,965 | 5,450 | +250 | +4.8 | 15,525,800 |
| 23/03 | 5,240 | 5,480 | 4,870 | 5,200 | -60 | -1.1 | 15,475,200 |
| 23/02 | 5,280 | 5,340 | 5,040 | 5,260 | +40 | +0.8 | 10,272,500 |
| 23/01 | 4,975 | 5,370 | 4,965 | 5,220 | +190 | +3.8 | 14,280,000 |
| 22/12 | 5,750 | 5,830 | 4,950 | 5,030 | -590 | -10.5 | 12,910,900 |
| 22/11 | 5,730 | 6,100 | 5,580 | 5,620 | -140 | -2.4 | 13,854,400 |
| 22/10 | 5,280 | 5,790 | 5,190 | 5,760 | +470 | +8.9 | 15,229,900 |
| 22/09 | 5,990 | 6,040 | 5,230 | 5,290 | -780 | -12.9 | 9,783,400 |
| 22/08 | 6,070 | 6,210 | 5,760 | 6,070 | +100 | +1.7 | 12,352,200 |
| 22/07 | 5,620 | 6,120 | 5,240 | 5,970 | +350 | +6.2 | 13,978,300 |
| 22/06 | 6,040 | 6,390 | 5,250 | 5,620 | -470 | -7.7 | 11,984,100 |
| 22/05 | 5,690 | 6,140 | 5,440 | 6,090 | +340 | +5.9 | 10,606,200 |
| 22/04 | 6,080 | 6,130 | 5,250 | 5,750 | -410 | -6.7 | 13,273,200 |
| 22/03 | 5,930 | 6,310 | 5,180 | 6,160 | +300 | +5.1 | 14,170,500 |
| 22/02 | 6,190 | 6,290 | 5,630 | 5,860 | -230 | -3.8 | 10,719,500 |
| 22/01 | 6,420 | 6,500 | 5,330 | 6,090 | -190 | -3.0 | 16,147,500 |
| 21/12 | 5,890 | 6,410 | 5,760 | 6,280 | +340 | +5.7 | 11,800,300 |
| 21/11 | 5,650 | 6,130 | 5,510 | 5,940 | +390 | +7.0 | 12,155,700 |
▶︎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