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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,330.0 | 2,346.5 | 2,152.0 | 2,221.5 | -131.5 | -5.6 | 2,819,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,396.0 | 2,401.0 | 2,255.0 | 2,353.0 | -58.5 | -2.4 | 4,406,400 |
| 24/12 | 2,166.0 | 2,438.5 | 2,160.0 | 2,411.5 | +241.5 | +11.1 | 6,458,800 |
| 24/11 | 2,233.0 | 2,358.5 | 2,160.0 | 2,170.0 | -109.5 | -4.8 | 6,003,500 |
| 24/10 | 2,290.0 | 2,394.0 | 2,194.0 | 2,279.5 | -1.5 | -0.1 | 5,581,000 |
| 24/09 | 2,470.0 | 2,481.0 | 2,173.0 | 2,281.0 | -159.0 | -6.5 | 4,904,900 |
| 24/08 | 2,463.5 | 2,489.5 | 1,931.0 | 2,440.0 | -95.0 | -3.8 | 5,746,100 |
| 24/07 | 2,578.5 | 2,725.5 | 2,462.5 | 2,535.0 | -14.0 | -0.6 | 3,784,400 |
| 24/06 | 2,561.5 | 2,590.0 | 2,417.0 | 2,549.0 | +13.5 | +0.5 | 3,946,400 |
| 24/05 | 2,650.0 | 2,848.0 | 2,455.0 | 2,535.5 | -122.5 | -4.6 | 3,861,700 |
| 24/04 | 2,680.0 | 2,714.0 | 2,466.5 | 2,658.0 | -11.0 | -0.4 | 2,991,400 |
| 24/03 | 2,650.0 | 2,788.0 | 2,603.5 | 2,669.0 | +93.0 | +3.6 | 4,147,700 |
| 24/02 | 2,490.0 | 2,659.0 | 2,452.0 | 2,576.0 | +59.5 | +2.4 | 5,051,900 |
| 24/01 | 2,400.0 | 2,604.5 | 2,359.0 | 2,516.5 | +91.5 | +3.8 | 3,323,800 |
| 23/12 | 2,544.0 | 2,552.0 | 2,375.5 | 2,425.0 | -81.0 | -3.2 | 4,508,500 |
| 23/11 | 2,300.5 | 2,517.0 | 2,226.5 | 2,506.0 | +249.5 | +11.1 | 5,393,800 |
| 23/10 | 2,344.0 | 2,442.0 | 2,205.5 | 2,256.5 | -67.5 | -2.9 | 6,111,000 |
| 23/09 | 2,405.5 | 2,498.5 | 2,310.5 | 2,324.0 | -81.0 | -3.4 | 4,952,300 |
| 23/08 | 2,599.5 | 2,610.5 | 2,245.5 | 2,405.0 | -194.5 | -7.5 | 6,704,600 |
| 23/07 | 2,583.0 | 2,689.0 | 2,524.5 | 2,599.5 | +58.0 | +2.3 | 4,486,400 |
| 23/06 | 2,250.0 | 2,662.0 | 2,237.0 | 2,541.5 | +263.5 | +11.6 | 7,356,100 |
| 23/05 | 2,300.0 | 2,430.0 | 2,275.0 | 2,278.0 | +6.0 | +0.3 | 7,249,600 |
| 23/04 | 2,255.0 | 2,288.0 | 2,153.0 | 2,272.0 | +38.0 | +1.7 | 4,048,300 |
| 23/03 | 2,060.0 | 2,289.0 | 2,060.0 | 2,234.0 | +172.0 | +8.3 | 7,792,500 |
| 23/02 | 2,165.0 | 2,187.0 | 1,984.0 | 2,062.0 | -89.0 | -4.1 | 6,645,400 |
| 23/01 | 1,927.0 | 2,178.0 | 1,914.0 | 2,151.0 | +221.0 | +11.5 | 5,623,800 |
| 22/12 | 2,097.0 | 2,120.0 | 1,890.0 | 1,930.0 | -144.0 | -6.9 | 6,327,600 |
| 22/11 | 1,980.0 | 2,148.0 | 1,917.0 | 2,074.0 | +106.0 | +5.4 | 5,256,100 |
| 22/10 | 1,894.0 | 1,998.0 | 1,893.0 | 1,968.0 | +76.0 | +4.0 | 5,045,200 |
| 22/09 | 2,000.0 | 2,069.0 | 1,879.0 | 1,892.0 | -149.0 | -7.3 | 6,452,200 |
| 22/08 | 2,062.0 | 2,120.0 | 1,982.0 | 2,041.0 | -12.0 | -0.6 | 7,250,800 |
▶︎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
