!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
取引時間外
(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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,680.0 | 2,714.0 | 2,466.5 | 2,606.5 | -62.5 | -2.3 | 3,074,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/09 | 2,817.0 | 3,200.0 | 2,794.0 | 2,867.0 | +14.0 | +0.5 | 6,158,200 |
21/08 | 2,613.0 | 3,035.0 | 2,464.0 | 2,853.0 | +290.0 | +11.3 | 7,230,900 |
21/07 | 2,554.0 | 2,661.0 | 2,381.0 | 2,563.0 | +21.0 | +0.8 | 3,774,700 |
21/06 | 2,718.0 | 2,733.0 | 2,453.0 | 2,542.0 | -176.0 | -6.5 | 4,431,700 |
21/05 | 2,946.0 | 2,997.0 | 2,551.0 | 2,718.0 | -193.0 | -6.6 | 5,082,400 |
21/04 | 2,835.0 | 3,015.0 | 2,835.0 | 2,911.0 | +76.0 | +2.7 | 4,133,700 |
21/03 | 2,557.0 | 2,888.0 | 2,516.0 | 2,835.0 | +328.0 | +13.1 | 8,869,700 |
21/02 | 2,720.0 | 2,896.0 | 2,507.0 | 2,507.0 | -230.0 | -8.4 | 6,598,500 |
21/01 | 2,733.0 | 2,928.0 | 2,648.0 | 2,737.0 | +24.0 | +0.9 | 7,187,200 |
20/12 | 2,559.0 | 2,735.0 | 2,525.0 | 2,713.0 | +184.0 | +7.3 | 8,113,300 |
20/11 | 2,095.0 | 2,673.0 | 2,095.0 | 2,529.0 | +441.0 | +21.1 | 9,965,600 |
20/10 | 2,100.0 | 2,170.0 | 2,036.0 | 2,088.0 | +11.0 | +0.5 | 5,063,600 |
20/09 | 1,893.0 | 2,145.0 | 1,827.0 | 2,077.0 | +171.0 | +9.0 | 7,069,900 |
20/08 | 1,869.0 | 2,128.0 | 1,838.0 | 1,906.0 | +53.0 | +2.9 | 6,812,300 |
20/07 | 1,886.0 | 2,036.0 | 1,822.0 | 1,853.0 | -33.0 | -1.8 | 5,195,800 |
20/06 | 1,962.0 | 2,044.0 | 1,818.0 | 1,886.0 | -101.0 | -5.1 | 7,137,600 |
20/05 | 1,823.0 | 2,014.0 | 1,634.0 | 1,987.0 | +176.0 | +9.7 | 7,308,100 |
20/04 | 1,610.0 | 1,824.0 | 1,482.0 | 1,811.0 | +161.0 | +9.8 | 6,912,500 |
20/03 | 1,708.0 | 1,842.0 | 1,384.0 | 1,650.0 | -85.0 | -4.9 | 13,212,000 |
20/02 | 1,711.0 | 2,025.0 | 1,698.0 | 1,735.0 | -16.0 | -0.9 | 8,345,100 |
20/01 | 1,969.0 | 2,091.0 | 1,734.0 | 1,751.0 | -260.0 | -12.9 | 6,034,900 |
19/12 | 1,937.0 | 2,080.0 | 1,907.0 | 2,011.0 | +73.0 | +3.8 | 7,045,000 |
19/11 | 1,784.0 | 2,073.0 | 1,782.0 | 1,938.0 | +121.0 | +6.7 | 9,432,000 |
19/10 | 1,621.0 | 1,824.0 | 1,572.0 | 1,817.0 | +212.0 | +13.2 | 9,195,400 |
19/09 | 1,413.0 | 1,641.0 | 1,354.0 | 1,605.0 | +180.0 | +12.6 | 7,973,100 |
19/08 | 1,430.0 | 1,455.0 | 1,238.0 | 1,425.0 | -34.0 | -2.3 | 7,638,000 |
19/07 | 1,408.0 | 1,498.0 | 1,340.0 | 1,459.0 | +89.0 | +6.5 | 6,968,500 |
19/06 | 1,165.0 | 1,392.0 | 1,157.0 | 1,370.0 | +177.0 | +14.8 | 8,494,900 |
19/05 | 1,668.0 | 1,682.0 | 1,169.0 | 1,193.0 | -476.0 | -28.5 | 10,202,000 |
19/04 | 1,504.0 | 1,738.0 | 1,458.0 | 1,669.0 | +195.0 | +13.2 | 10,408,200 |
▶︎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