6134東証P貸借
業種 機械
ＦＵＪＩ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,848.0 (24/05/10) | 1,931.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,848.0 (24/05/10) | 1,931.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,251.5 | 2,265.0 | 2,232.5 | 2,232.5 | +1.5 | +0.1 | 202,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,322.0 | 2,336.0 | 2,301.0 | 2,311.5 | -61.0 | -2.6 | 238,500 |
| 10/7 | 2,394.0 | 2,394.0 | 2,372.5 | 2,372.5 | +36.5 | +1.6 | 254,900 |
| 10/4 | 2,325.5 | 2,340.0 | 2,318.5 | 2,336.0 | +20.0 | +0.9 | 303,100 |
| 10/3 | 2,369.0 | 2,369.0 | 2,316.0 | 2,316.0 | +24.5 | +1.1 | 234,000 |
| 10/2 | 2,294.5 | 2,327.5 | 2,284.0 | 2,291.5 | -31.5 | -1.4 | 250,700 |
| 10/1 | 2,290.0 | 2,327.5 | 2,287.0 | 2,323.0 | +42.0 | +1.8 | 201,500 |
| 9/30 | 2,253.0 | 2,288.5 | 2,200.0 | 2,281.0 | -72.0 | -3.1 | 259,400 |
| 9/27 | 2,323.0 | 2,357.0 | 2,295.5 | 2,353.0 | +40.0 | +1.7 | 235,200 |
| 9/26 | 2,295.5 | 2,328.0 | 2,268.5 | 2,313.0 | +58.0 | +2.6 | 286,200 |
| 9/25 | 2,246.0 | 2,274.5 | 2,237.5 | 2,255.0 | +22.0 | +1.0 | 351,800 |
| 9/24 | 2,283.5 | 2,305.0 | 2,232.0 | 2,233.0 | -33.0 | -1.5 | 280,500 |
| 9/20 | 2,276.0 | 2,282.0 | 2,249.0 | 2,266.0 | +29.0 | +1.3 | 643,400 |
| 9/19 | 2,270.0 | 2,273.0 | 2,228.0 | 2,237.0 | +15.5 | +0.7 | 201,100 |
| 9/18 | 2,225.5 | 2,250.5 | 2,196.0 | 2,221.5 | +17.5 | +0.8 | 230,100 |
| 9/17 | 2,229.5 | 2,234.0 | 2,177.5 | 2,204.0 | -11.0 | -0.5 | 319,600 |
| 9/13 | 2,220.0 | 2,239.0 | 2,211.0 | 2,215.0 | -33.0 | -1.5 | 246,300 |
| 9/12 | 2,252.0 | 2,264.0 | 2,230.0 | 2,248.0 | +64.5 | +3.0 | 233,200 |
| 9/11 | 2,215.5 | 2,228.0 | 2,173.0 | 2,183.5 | -55.0 | -2.5 | 189,800 |
| 9/10 | 2,249.5 | 2,270.0 | 2,237.5 | 2,238.5 | -9.5 | -0.4 | 240,600 |
| 9/9 | 2,223.0 | 2,249.5 | 2,207.5 | 2,248.0 | -38.0 | -1.7 | 258,500 |
| 9/6 | 2,297.0 | 2,304.0 | 2,275.0 | 2,286.0 | -15.0 | -0.7 | 188,700 |
| 9/5 | 2,327.0 | 2,352.5 | 2,299.0 | 2,301.0 | -37.0 | -1.6 | 259,900 |
| 9/4 | 2,356.0 | 2,383.0 | 2,335.0 | 2,338.0 | -105.0 | -4.3 | 237,700 |
| 9/3 | 2,456.0 | 2,470.5 | 2,437.0 | 2,443.0 | -8.5 | -0.4 | 119,900 |
| 9/2 | 2,470.0 | 2,481.0 | 2,433.0 | 2,451.5 | +11.5 | +0.5 | 123,000 |
| 8/30 | 2,427.5 | 2,461.0 | 2,426.0 | 2,440.0 | +12.5 | +0.5 | 189,400 |
| 8/29 | 2,442.5 | 2,464.0 | 2,421.0 | 2,427.5 | -9.5 | -0.4 | 712,500 |
| 8/28 | 2,405.0 | 2,437.0 | 2,400.5 | 2,437.0 | +17.0 | +0.7 | 167,000 |
| 8/27 | 2,415.0 | 2,434.0 | 2,402.5 | 2,420.0 | +1.0 | +0.0 | 142,600 |
| 8/26 | 2,440.0 | 2,445.0 | 2,403.5 | 2,419.0 | -21.0 | -0.9 | 178,100 |
▶︎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
