！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,735.0 | 2,760.5 | 2,712.5 | 2,751.5 | +28.5 | +1.1 | 250,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,684.5 | 2,691.0 | 2,626.0 | 2,637.0 | -16.5 | -0.6 | 194,100 |
| 3/12 | 2,656.5 | 2,670.0 | 2,626.0 | 2,653.5 | -21.0 | -0.8 | 158,200 |
| 3/11 | 2,710.0 | 2,732.5 | 2,648.0 | 2,674.5 | -68.0 | -2.5 | 169,200 |
| 3/8 | 2,710.0 | 2,760.5 | 2,700.0 | 2,742.5 | +12.0 | +0.4 | 287,300 |
| 3/7 | 2,745.0 | 2,788.0 | 2,720.0 | 2,730.5 | +10.0 | +0.4 | 262,400 |
| 3/6 | 2,711.0 | 2,737.0 | 2,699.5 | 2,720.5 | +9.5 | +0.4 | 217,100 |
| 3/5 | 2,698.5 | 2,720.0 | 2,683.0 | 2,711.0 | +12.5 | +0.5 | 179,600 |
| 3/4 | 2,699.0 | 2,729.0 | 2,694.0 | 2,698.5 | +11.0 | +0.4 | 285,700 |
| 3/1 | 2,650.0 | 2,695.5 | 2,637.0 | 2,687.5 | +111.5 | +4.3 | 312,700 |
| 2/29 | 2,621.5 | 2,633.5 | 2,574.0 | 2,576.0 | -49.0 | -1.9 | 319,200 |
| 2/28 | 2,636.0 | 2,645.5 | 2,608.5 | 2,625.0 | -21.0 | -0.8 | 311,300 |
| 2/27 | 2,620.0 | 2,659.0 | 2,606.5 | 2,646.0 | +39.5 | +1.5 | 230,500 |
| 2/26 | 2,624.0 | 2,638.0 | 2,599.5 | 2,606.5 | -10.5 | -0.4 | 177,900 |
| 2/22 | 2,631.0 | 2,649.5 | 2,602.0 | 2,617.0 | -5.0 | -0.2 | 197,000 |
| 2/21 | 2,599.0 | 2,635.0 | 2,598.0 | 2,622.0 | -3.5 | -0.1 | 190,600 |
| 2/20 | 2,614.5 | 2,645.5 | 2,604.0 | 2,625.5 | +9.0 | +0.3 | 146,000 |
| 2/19 | 2,598.5 | 2,627.0 | 2,597.0 | 2,616.5 | +16.0 | +0.6 | 143,400 |
| 2/16 | 2,584.0 | 2,635.0 | 2,581.0 | 2,600.5 | +17.5 | +0.7 | 240,400 |
| 2/15 | 2,604.5 | 2,610.5 | 2,565.5 | 2,583.0 | +17.0 | +0.7 | 242,000 |
| 2/14 | 2,615.5 | 2,622.5 | 2,551.5 | 2,566.0 | -83.0 | -3.1 | 462,900 |
| 2/13 | 2,640.0 | 2,654.5 | 2,590.5 | 2,649.0 | +21.0 | +0.8 | 376,200 |
| 2/9 | 2,556.5 | 2,639.5 | 2,555.5 | 2,628.0 | +67.5 | +2.6 | 495,200 |
| 2/8 | 2,574.0 | 2,574.0 | 2,501.5 | 2,560.5 | +86.5 | +3.5 | 557,800 |
| 2/7 | 2,471.0 | 2,488.5 | 2,452.0 | 2,474.0 | +1.0 | +0.0 | 281,200 |
| 2/6 | 2,490.5 | 2,490.5 | 2,462.5 | 2,473.0 | -28.0 | -1.1 | 254,000 |
▶︎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