!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
2,658.5
円
(10:07)
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) | 2,153.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
2,788.0 (24/03/07) | 1,914.0 (23/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 2,650.0 | 2,788.0 | 2,603.5 | 2,659.0 | +83.0 | +3.2 | 4,008,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 2,020.0 | 2,086.0 | 1,908.0 | 2,053.0 | +53.0 | +2.7 | 4,912,500 |
22/06 | 2,217.0 | 2,252.0 | 1,957.0 | 2,000.0 | -214.0 | -9.7 | 6,470,400 |
22/05 | 2,174.0 | 2,266.0 | 2,082.0 | 2,214.0 | +32.0 | +1.5 | 6,323,700 |
22/04 | 2,194.0 | 2,288.0 | 2,061.0 | 2,182.0 | -41.0 | -1.8 | 5,064,000 |
22/03 | 2,330.0 | 2,389.0 | 2,030.0 | 2,223.0 | -98.0 | -4.2 | 7,092,800 |
22/02 | 2,647.0 | 2,680.0 | 2,229.0 | 2,321.0 | -304.0 | -11.6 | 7,727,300 |
22/01 | 2,623.0 | 2,767.0 | 2,407.0 | 2,625.0 | +43.0 | +1.7 | 8,936,300 |
21/12 | 2,480.0 | 2,750.0 | 2,444.0 | 2,582.0 | +93.0 | +3.7 | 5,852,700 |
21/11 | 2,738.0 | 2,781.0 | 2,433.0 | 2,489.0 | -156.0 | -5.9 | 8,436,100 |
21/10 | 2,832.0 | 2,855.0 | 2,535.0 | 2,645.0 | -222.0 | -7.7 | 9,009,400 |
21/09 | 2,817.0 | 3,200.0 | 2,794.0 | 2,867.0 | +14.0 | +0.5 | 6,158,200 |
▶︎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