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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 9,614 | 10,035 | 9,580 | 9,855 | +21 | +0.2 | 2,145,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 9,735 | 9,957 | 9,324 | 9,834 | +100 | +1.0 | 3,904,500 |
| 5/10 | 9,751 | 10,100 | 9,622 | 9,734 | +133 | +1.4 | 3,348,000 |
| 5/2 | 9,900 | 10,025 | 9,383 | 9,601 | -301 | -3.0 | 3,433,100 |
| 4/26 | 9,746 | 10,525 | 9,539 | 9,902 | +161 | +1.7 | 5,470,000 |
| 4/19 | 10,445 | 10,530 | 9,502 | 9,741 | -759 | -7.2 | 4,249,000 |
| 4/12 | 10,035 | 10,640 | 10,010 | 10,500 | +572 | +5.8 | 3,475,000 |
| 4/5 | 10,300 | 10,320 | 9,680 | 9,928 | -322 | -3.1 | 3,526,100 |
| 3/29 | 9,669 | 10,410 | 9,617 | 10,250 | +616 | +6.4 | 4,583,500 |
| 3/22 | 9,489 | 9,823 | 9,446 | 9,634 | +244 | +2.6 | 3,523,300 |
| 3/15 | 9,170 | 9,418 | 8,555 | 9,390 | +89 | +1.0 | 3,936,500 |
| 3/8 | 9,261 | 9,375 | 8,914 | 9,301 | +89 | +1.0 | 4,320,800 |
| 3/1 | 9,118 | 9,285 | 8,982 | 9,212 | +91 | +1.0 | 3,599,500 |
| 2/22 | 8,993 | 9,160 | 8,698 | 9,121 | +128 | +1.4 | 3,706,900 |
| 2/16 | 8,550 | 9,119 | 8,451 | 8,993 | +493 | +5.8 | 4,220,500 |
| 2/9 | 8,073 | 8,534 | 7,935 | 8,500 | +534 | +6.7 | 4,684,000 |
| 2/2 | 7,265 | 7,989 | 7,215 | 7,966 | +687 | +9.4 | 5,068,300 |
| 1/26 | 6,879 | 7,483 | 6,782 | 7,279 | +530 | +7.9 | 6,550,400 |
| 1/19 | 6,224 | 6,824 | 6,208 | 6,749 | +551 | +8.9 | 4,241,700 |
| 1/12 | 6,153 | 6,386 | 6,037 | 6,198 | +112 | +1.8 | 2,150,500 |
| 1/5 | 6,055 | 6,138 | 5,962 | 6,086 | +17 | +0.3 | 774,200 |
| 12/29 | 6,096 | 6,119 | 5,990 | 6,069 | +25 | +0.4 | 1,387,600 |
| 12/22 | 5,920 | 6,164 | 5,826 | 6,044 | +76 | +1.3 | 2,641,400 |
| 12/15 | 5,980 | 6,053 | 5,919 | 5,968 | +107 | +1.8 | 2,180,000 |
| 12/8 | 6,125 | 6,136 | 5,826 | 5,861 | -273 | -4.5 | 2,549,200 |
| 12/1 | 6,200 | 6,262 | 6,003 | 6,134 | -68 | -1.1 | 2,824,000 |
| 11/24 | 6,139 | 6,257 | 6,046 | 6,202 | +83 | +1.4 | 1,656,400 |
| 11/17 | 6,217 | 6,361 | 6,010 | 6,119 | +2 | +0.0 | 3,497,800 |
| 11/10 | 6,430 | 6,550 | 6,003 | 6,117 | -55 | -0.9 | 4,596,800 |
| 11/2 | 6,050 | 6,255 | 5,608 | 6,172 | +90 | +1.5 | 4,254,400 |
| 10/27 | 6,197 | 6,244 | 5,980 | 6,082 | -155 | -2.5 | 3,238,300 |
▶︎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