！決算発表予定日 2024/05/10
6134東証P貸借
業種 機械
ＦＵＪＩ 株価時系列データ
PTS
2,598.6
円
(14:59)
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 |
|---|---|
| 2,788.0 (24/03/07) | 2,205.5 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,788.0 (24/03/07) | 2,359.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,545.0 | 2,607.5 | 2,532.5 | 2,606.5 | +73.0 | +2.9 | 226,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,528.0 | 2,550.5 | 2,520.0 | 2,533.5 | -19.5 | -0.8 | 99,100 |
| 4/24 | 2,539.0 | 2,557.0 | 2,527.0 | 2,553.0 | +37.0 | +1.5 | 93,600 |
| 4/23 | 2,491.0 | 2,528.5 | 2,491.0 | 2,516.0 | +20.0 | +0.8 | 125,900 |
| 4/22 | 2,545.5 | 2,545.5 | 2,479.5 | 2,496.0 | -9.0 | -0.4 | 173,800 |
| 4/19 | 2,560.0 | 2,560.0 | 2,466.5 | 2,505.0 | -105.0 | -4.0 | 184,500 |
| 4/18 | 2,599.0 | 2,625.5 | 2,588.0 | 2,610.0 | +19.0 | +0.7 | 105,300 |
| 4/17 | 2,623.5 | 2,639.0 | 2,580.5 | 2,591.0 | -31.0 | -1.2 | 129,600 |
| 4/16 | 2,621.0 | 2,641.5 | 2,610.5 | 2,622.0 | -30.5 | -1.2 | 207,700 |
| 4/15 | 2,643.0 | 2,655.5 | 2,624.0 | 2,652.5 | -13.5 | -0.5 | 139,400 |
| 4/12 | 2,650.0 | 2,673.5 | 2,638.5 | 2,666.0 | +42.0 | +1.6 | 171,700 |
| 4/11 | 2,574.0 | 2,634.5 | 2,571.0 | 2,624.0 | +1.0 | +0.0 | 84,200 |
| 4/10 | 2,602.0 | 2,640.0 | 2,595.5 | 2,623.0 | +26.0 | +1.0 | 118,500 |
| 4/9 | 2,577.5 | 2,601.0 | 2,565.0 | 2,597.0 | +19.5 | +0.8 | 85,800 |
| 4/8 | 2,579.5 | 2,601.5 | 2,560.0 | 2,577.5 | +6.5 | +0.3 | 115,500 |
| 4/5 | 2,580.0 | 2,602.0 | 2,557.0 | 2,571.0 | -54.0 | -2.1 | 210,700 |
| 4/4 | 2,610.0 | 2,645.5 | 2,595.0 | 2,625.0 | +33.0 | +1.3 | 129,200 |
| 4/3 | 2,601.0 | 2,622.0 | 2,578.0 | 2,592.0 | -23.5 | -0.9 | 135,400 |
| 4/2 | 2,665.5 | 2,665.5 | 2,601.5 | 2,615.5 | -52.0 | -2.0 | 165,200 |
| 4/1 | 2,680.0 | 2,714.0 | 2,650.0 | 2,667.5 | -1.5 | -0.1 | 147,100 |
| 3/29 | 2,649.5 | 2,686.5 | 2,649.5 | 2,669.0 | +4.5 | +0.2 | 159,200 |
| 3/28 | 2,670.0 | 2,684.0 | 2,646.0 | 2,664.5 | -32.5 | -1.2 | 162,200 |
| 3/27 | 2,700.0 | 2,719.0 | 2,674.0 | 2,697.0 | +26.5 | +1.0 | 220,900 |
| 3/26 | 2,677.5 | 2,685.0 | 2,640.0 | 2,670.5 | -7.0 | -0.3 | 186,600 |
| 3/25 | 2,688.0 | 2,700.0 | 2,669.0 | 2,677.5 | -22.5 | -0.8 | 140,100 |
| 3/22 | 2,713.5 | 2,740.5 | 2,681.5 | 2,700.0 | -9.0 | -0.3 | 153,600 |
| 3/21 | 2,770.5 | 2,774.0 | 2,706.0 | 2,709.0 | -15.0 | -0.6 | 210,300 |
| 3/19 | 2,721.0 | 2,733.5 | 2,696.0 | 2,724.0 | -11.0 | -0.4 | 123,500 |
| 3/18 | 2,699.0 | 2,736.5 | 2,691.0 | 2,735.0 | +76.0 | +2.9 | 205,600 |
| 3/15 | 2,636.5 | 2,691.5 | 2,636.5 | 2,659.0 | +10.5 | +0.4 | 326,300 |
| 3/14 | 2,628.5 | 2,653.0 | 2,603.5 | 2,648.5 | +11.5 | +0.4 | 193,100 |
▶︎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