6134東証P貸借
業種 機械
ＦＵＪＩ 株価時系列データ
PTS
2,223.5
円
(11:24)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,207.0 | 2,227.5 | 2,207.0 | 2,222.5 | +15.5 | +0.7 | 52,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 2,217.0 | 2,238.5 | 2,169.0 | 2,169.0 | -48.0 | -2.2 | 459,300 |
| 11/13 | 2,243.5 | 2,281.0 | 2,208.5 | 2,217.0 | -17.5 | -0.8 | 424,100 |
| 11/12 | 2,280.5 | 2,283.0 | 2,226.0 | 2,234.5 | -35.5 | -1.6 | 269,300 |
| 11/11 | 2,268.0 | 2,281.5 | 2,241.5 | 2,270.0 | +2.0 | +0.1 | 313,200 |
| 11/8 | 2,320.0 | 2,331.5 | 2,257.5 | 2,268.0 | -31.0 | -1.4 | 326,800 |
| 11/7 | 2,322.5 | 2,348.5 | 2,272.0 | 2,299.0 | -23.5 | -1.0 | 499,900 |
| 11/6 | 2,271.0 | 2,358.5 | 2,255.0 | 2,322.5 | +99.5 | +4.5 | 334,700 |
| 11/5 | 2,249.0 | 2,278.5 | 2,223.0 | 2,223.0 | -20.5 | -0.9 | 317,600 |
| 11/1 | 2,233.0 | 2,284.0 | 2,230.0 | 2,243.5 | -36.0 | -1.6 | 257,400 |
| 10/31 | 2,273.5 | 2,296.5 | 2,267.5 | 2,279.5 | +13.0 | +0.6 | 281,100 |
| 10/30 | 2,243.0 | 2,283.0 | 2,243.0 | 2,266.5 | +23.5 | +1.1 | 1,016,200 |
| 10/29 | 2,253.0 | 2,260.5 | 2,234.5 | 2,243.0 | -14.0 | -0.6 | 185,700 |
| 10/28 | 2,208.0 | 2,261.5 | 2,207.0 | 2,257.0 | +47.0 | +2.1 | 205,100 |
| 10/25 | 2,220.0 | 2,228.5 | 2,200.5 | 2,210.0 | -6.0 | -0.3 | 207,100 |
| 10/24 | 2,212.0 | 2,224.5 | 2,194.0 | 2,216.0 | -15.0 | -0.7 | 177,800 |
| 10/23 | 2,230.0 | 2,257.5 | 2,226.5 | 2,231.0 | -3.5 | -0.2 | 188,400 |
| 10/22 | 2,263.5 | 2,272.5 | 2,231.0 | 2,234.5 | -29.5 | -1.3 | 247,500 |
| 10/21 | 2,255.0 | 2,272.0 | 2,247.5 | 2,264.0 | +6.5 | +0.3 | 151,500 |
| 10/18 | 2,277.5 | 2,283.0 | 2,256.5 | 2,257.5 | -7.0 | -0.3 | 138,800 |
| 10/17 | 2,263.5 | 2,275.0 | 2,259.0 | 2,264.5 | +5.0 | +0.2 | 223,800 |
| 10/16 | 2,277.5 | 2,292.0 | 2,259.5 | 2,259.5 | -52.0 | -2.3 | 217,200 |
| 10/15 | 2,320.0 | 2,329.5 | 2,289.5 | 2,311.5 | +20.5 | +0.9 | 228,600 |
| 10/11 | 2,289.0 | 2,309.5 | 2,278.5 | 2,291.0 | -7.0 | -0.3 | 209,200 |
| 10/10 | 2,323.0 | 2,327.0 | 2,288.0 | 2,298.0 | -13.5 | -0.6 | 206,200 |
| 10/9 | 2,332.0 | 2,350.0 | 2,305.0 | 2,311.5 | 0 | 0.0 | 214,100 |
| 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 |
▶︎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
